Italia markets open in 7 hours 27 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0627 +0,0006 (+0,05%) Bitcoin EUR
60.110,98 +539,25 (+0,91%) CMC Crypto 200
885,54 0,00 (0,00%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 494.20 | 495.15 | 0.00 | - | 85 | 256 | 2,053.13% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 479.20 | 480.15 | 0.00 | - | 6 | 2 | 1,323.44% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 2,204.88% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 464.25 | 465.15 | 0.00 | - | 3 | 5 | 1,072.27% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,035.25% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 449.25 | 450.15 | 0.00 | - | 2 | 17 | 920.70% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 354.35 | 355.25 | 0.00 | - | 1 | 8 | 392.19% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 349.35 | 350.25 | 0.00 | - | 44 | 60 | 381.25% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 344.35 | 345.30 | 0.00 | - | 1 | 13 | 388.28% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 339.35 | 340.30 | 0.00 | - | 2 | 14 | 378.13% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 334.35 | 335.30 | 0.00 | - | 4 | 10 | 368.75% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 329.35 | 330.30 | 0.00 | - | 3 | 21 | 359.38% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 324.35 | 325.30 | 0.00 | - | 39 | 49 | 350.00% |
| META240419C00180000 | 2024-04-16 2:14PM EDT | 180.00 | 322.64 | 319.40 | 320.30 | -12.86 | -3.83% | 39 | 104 | 351.56% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 314.40 | 315.30 | 0.00 | - | 1 | 29 | 342.19% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 309.40 | 310.30 | -23.38 | -6.98% | 60 | 72 | 333.59% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 304.40 | 305.30 | 0.00 | - | 1 | 66 | 325.00% |
| META240419C00200000 | 2024-04-16 3:59PM EDT | 200.00 | 299.95 | 299.40 | 300.35 | -12.60 | -4.03% | 2 | 89 | 325.00% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 294.40 | 295.35 | 0.00 | - | 1 | 65 | 316.41% |
| META240419C00210000 | 2024-04-16 1:40PM EDT | 210.00 | 291.87 | 289.45 | 290.35 | -17.08 | -5.53% | 4 | 44 | 314.84% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 284.40 | 285.35 | 0.00 | - | 3 | 126 | 300.39% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 279.40 | 280.35 | +3.68 | +1.31% | 2 | 240 | 292.97% |
| META240419C00225000 | 2024-04-16 11:55AM EDT | 225.00 | 278.63 | 274.40 | 275.35 | -13.01 | -4.46% | 1 | 70 | 285.16% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 269.45 | 270.35 | +9.61 | +3.70% | 1 | 101 | 283.59% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 264.45 | 265.35 | 0.00 | - | 1 | 59 | 276.17% |
| META240419C00240000 | 2024-04-16 12:27PM EDT | 240.00 | 260.97 | 259.45 | 260.35 | +1.72 | +0.66% | 19 | 114 | 269.14% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 254.45 | 255.35 | -7.34 | -2.76% | 3 | 92 | 262.11% |
| META240419C00250000 | 2024-04-16 1:56PM EDT | 250.00 | 250.59 | 249.35 | 250.50 | +0.94 | +0.38% | 200 | 1,535 | 259.77% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 244.45 | 245.40 | 0.00 | - | 1 | 85 | 252.73% |
| META240419C00260000 | 2024-04-16 2:23PM EDT | 260.00 | 240.76 | 239.45 | 240.40 | -12.04 | -4.76% | 7 | 330 | 246.09% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 234.45 | 235.40 | 0.00 | - | 1 | 171 | 239.45% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 229.45 | 230.40 | 0.00 | - | 1 | 399 | 232.81% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 224.45 | 225.40 | 0.00 | - | 20 | 78 | 226.56% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.40 | 219.50 | 220.40 | +0.21 | +0.10% | 1 | 388 | 223.83% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 214.50 | 215.40 | 0.00 | - | 2 | 272 | 217.58% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 209.50 | 210.40 | 0.00 | - | 2 | 113 | 211.33% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 204.50 | 205.40 | 0.00 | - | 3 | 102 | 205.27% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 199.50 | 200.40 | 0.00 | - | 9 | 412 | 199.22% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 194.50 | 195.40 | 0.00 | - | 2 | 207 | 193.36% |
| META240419C00310000 | 2024-04-16 2:25PM EDT | 310.00 | 191.27 | 189.50 | 190.45 | +2.04 | +1.08% | 10 | 580 | 190.43% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 184.50 | 185.45 | -15.95 | -7.89% | 2 | 202 | 184.57% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 179.50 | 180.45 | +1.30 | +0.72% | 1 | 574 | 178.91% |
| META240419C00325000 | 2024-04-16 12:31PM EDT | 325.00 | 178.12 | 174.55 | 175.45 | -5.83 | -3.17% | 14 | 329 | 175.59% |
| META240419C00330000 | 2024-04-16 1:23PM EDT | 330.00 | 172.74 | 169.40 | 170.55 | +3.20 | +1.89% | 1 | 1,716 | 167.58% |
| META240419C00335000 | 2024-04-16 2:23PM EDT | 335.00 | 165.55 | 164.55 | 165.45 | -8.88 | -5.09% | 1 | 526 | 164.45% |
| META240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 162.50 | 159.20 | 160.95 | -6.57 | -3.89% | 2 | 1,002 | 164.75% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 154.55 | 155.45 | 0.00 | - | 1 | 455 | 153.52% |
| META240419C00350000 | 2024-04-16 3:20PM EDT | 350.00 | 152.04 | 149.45 | 150.60 | -2.26 | -1.46% | 5 | 1,591 | 150.10% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 144.45 | 145.60 | 0.00 | - | 20 | 1,859 | 144.73% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 139.20 | 140.95 | 0.00 | - | 9 | 959 | 142.77% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 137.33 | 134.55 | 135.50 | +1.88 | +1.39% | 1 | 247 | 134.28% |
| META240419C00370000 | 2024-04-16 3:48PM EDT | 370.00 | 131.78 | 129.55 | 130.50 | +2.18 | +1.68% | 2 | 775 | 129.10% |
| META240419C00375000 | 2024-04-16 11:34AM EDT | 375.00 | 126.25 | 124.55 | 125.50 | +1.08 | +0.86% | 1 | 918 | 124.02% |
| META240419C00380000 | 2024-04-16 3:18PM EDT | 380.00 | 122.06 | 119.60 | 120.50 | +1.86 | +1.55% | 1 | 598 | 120.41% |
| META240419C00385000 | 2024-04-16 11:57AM EDT | 385.00 | 118.25 | 114.60 | 115.50 | -7.25 | -5.78% | 2 | 370 | 115.43% |
| META240419C00390000 | 2024-04-16 12:34PM EDT | 390.00 | 112.90 | 109.60 | 110.50 | +1.93 | +1.74% | 5 | 614 | 110.35% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 106.58 | 104.60 | 105.50 | -12.72 | -10.66% | 2 | 735 | 105.37% |
| META240419C00400000 | 2024-04-16 3:57PM EDT | 400.00 | 101.04 | 99.60 | 100.55 | +0.02 | +0.02% | 43 | 7,714 | 101.66% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 94.65 | 95.55 | 0.00 | - | 5 | 900 | 97.85% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 89.65 | 90.55 | 0.00 | - | 4 | 885 | 92.92% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 84.65 | 85.55 | 0.00 | - | 12 | 616 | 87.99% |
| META240419C00420000 | 2024-04-16 11:52AM EDT | 420.00 | 82.41 | 79.65 | 80.60 | +1.21 | +1.49% | 110 | 1,611 | 84.08% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 74.65 | 75.60 | 0.00 | - | 14 | 811 | 79.15% |
| META240419C00430000 | 2024-04-16 12:54PM EDT | 430.00 | 72.37 | 69.65 | 70.60 | -1.43 | -1.94% | 24 | 596 | 74.27% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 69.57 | 64.70 | 65.60 | -4.34 | -5.87% | 2 | 526 | 70.17% |
| META240419C00440000 | 2024-04-16 11:54AM EDT | 440.00 | 63.87 | 59.35 | 61.10 | +2.77 | +4.53% | 11 | 1,252 | 67.33% |
| META240419C00445000 | 2024-04-16 11:27AM EDT | 445.00 | 56.74 | 54.75 | 55.65 | -8.13 | -12.53% | 2 | 323 | 61.72% |
| META240419C00450000 | 2024-04-16 3:58PM EDT | 450.00 | 51.00 | 49.40 | 51.00 | +0.62 | +1.23% | 26 | 992 | 56.79% |
| META240419C00455000 | 2024-04-16 3:56PM EDT | 455.00 | 46.45 | 44.60 | 46.05 | +0.10 | +0.22% | 20 | 1,163 | 54.42% |
| META240419C00460000 | 2024-04-16 10:32AM EDT | 460.00 | 41.89 | 39.95 | 40.80 | +0.56 | +1.35% | 23 | 4,847 | 50.15% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 34.95 | 35.95 | -2.18 | -5.52% | 5 | 2,147 | 52.66% |
| META240419C00470000 | 2024-04-16 1:54PM EDT | 470.00 | 32.60 | 30.15 | 31.10 | +1.90 | +6.19% | 98 | 2,053 | 48.34% |
| META240419C00475000 | 2024-04-16 2:07PM EDT | 475.00 | 26.64 | 25.55 | 26.35 | -0.16 | -0.60% | 33 | 3,250 | 44.53% |
| META240419C00480000 | 2024-04-16 3:54PM EDT | 480.00 | 21.50 | 21.15 | 21.65 | -1.40 | -6.11% | 57 | 2,704 | 40.45% |
| META240419C00482500 | 2024-04-16 3:16PM EDT | 482.50 | 20.90 | 18.90 | 19.50 | +0.13 | +0.63% | 1 | 300 | 39.55% |
| META240419C00485000 | 2024-04-16 3:56PM EDT | 485.00 | 18.20 | 16.90 | 17.40 | -0.55 | -2.93% | 64 | 2,623 | 38.56% |
| META240419C00487500 | 2024-04-16 3:50PM EDT | 487.50 | 16.25 | 14.85 | 15.40 | +0.10 | +0.62% | 188 | 549 | 37.74% |
| META240419C00490000 | 2024-04-16 3:59PM EDT | 490.00 | 13.15 | 13.10 | 13.50 | -1.85 | -12.33% | 419 | 5,226 | 37.01% |
| META240419C00492500 | 2024-04-16 3:50PM EDT | 492.50 | 11.95 | 11.35 | 11.65 | -1.15 | -8.78% | 377 | 877 | 36.03% |
| META240419C00495000 | 2024-04-16 3:59PM EDT | 495.00 | 9.90 | 9.75 | 10.05 | -1.75 | -15.02% | 961 | 3,820 | 35.77% |
| META240419C00497500 | 2024-04-16 3:59PM EDT | 497.50 | 8.45 | 8.30 | 8.55 | -1.53 | -15.33% | 3,178 | 1,108 | 35.36% |
| META240419C00500000 | 2024-04-16 3:59PM EDT | 500.00 | 7.00 | 7.00 | 7.15 | -1.80 | -20.45% | 6,299 | 8,591 | 34.82% |
| META240419C00502500 | 2024-04-16 3:59PM EDT | 502.50 | 6.00 | 5.80 | 5.95 | -1.59 | -20.95% | 5,170 | 890 | 34.58% |
| META240419C00505000 | 2024-04-16 3:59PM EDT | 505.00 | 5.00 | 4.75 | 4.90 | -1.40 | -21.88% | 8,271 | 5,385 | 34.41% |
| META240419C00507500 | 2024-04-16 3:59PM EDT | 507.50 | 4.00 | 3.85 | 4.00 | -1.47 | -26.87% | 3,560 | 1,688 | 34.33% |
| META240419C00510000 | 2024-04-16 3:59PM EDT | 510.00 | 3.15 | 3.05 | 3.20 | -1.50 | -32.26% | 7,279 | 7,809 | 34.09% |
| META240419C00515000 | 2024-04-16 3:59PM EDT | 515.00 | 2.03 | 1.90 | 2.02 | -1.17 | -36.56% | 8,399 | 5,510 | 34.08% |
| META240419C00520000 | 2024-04-16 3:59PM EDT | 520.00 | 1.15 | 1.13 | 1.21 | -0.98 | -46.01% | 6,634 | 8,646 | 34.02% |
| META240419C00525000 | 2024-04-16 3:59PM EDT | 525.00 | 0.67 | 0.65 | 0.68 | -0.69 | -50.74% | 6,096 | 6,393 | 33.86% |
| META240419C00530000 | 2024-04-16 3:59PM EDT | 530.00 | 0.37 | 0.37 | 0.38 | -0.50 | -57.47% | 7,085 | 11,150 | 34.03% |
| META240419C00535000 | 2024-04-16 3:59PM EDT | 535.00 | 0.22 | 0.20 | 0.22 | -0.32 | -59.26% | 2,545 | 4,740 | 34.67% |
| META240419C00540000 | 2024-04-16 3:59PM EDT | 540.00 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 2,653 | 6,637 | 35.45% |
| META240419C00545000 | 2024-04-16 3:59PM EDT | 545.00 | 0.09 | 0.07 | 0.08 | -0.10 | -52.63% | 1,947 | 5,472 | 36.52% |
| META240419C00550000 | 2024-04-16 3:58PM EDT | 550.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,691 | 7,902 | 38.38% |
| META240419C00555000 | 2024-04-16 3:32PM EDT | 555.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 333 | 1,752 | 40.63% |
| META240419C00560000 | 2024-04-16 3:47PM EDT | 560.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 495 | 4,915 | 41.41% |
| META240419C00565000 | 2024-04-16 3:53PM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 134 | 1,787 | 44.14% |
| META240419C00570000 | 2024-04-16 3:28PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 44 | 1,371 | 46.88% |
| META240419C00575000 | 2024-04-16 3:29PM EDT | 575.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 1,975 | 49.61% |
| META240419C00580000 | 2024-04-16 3:29PM EDT | 580.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 139 | 1,517 | 51.56% |
| META240419C00585000 | 2024-04-16 12:08PM EDT | 585.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 1,022 | 50.00% |
| META240419C00590000 | 2024-04-16 3:34PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 317 | 921 | 53.91% |
| META240419C00595000 | 2024-04-16 2:29PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,230 | 51.56% |
| META240419C00600000 | 2024-04-16 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,199 | 53.13% |
| META240419C00605000 | 2024-04-16 11:34AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 56.25% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 57.81% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 60.94% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 413 | 62.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 65.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,007 | 75.00% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 741 | 77.34% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 346 | 748 | 79.69% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 227 | 82.03% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 75.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 78.13% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 555 | 85.94% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 88.28% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 87.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 92.19% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 94.53% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 96.88% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 98.44% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 705 | 103.13% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 106.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 110.94% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 114.06% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 117.97% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 112.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 125.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 118.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 448 | 135.16% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 157 | 139.06% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,012 | 128.13% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 350.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 423.44% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 331.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 315.63% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 318.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 314.06% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 300.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 268.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 234.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 593 | 225.00% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 465 | 218.75% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,570 | 2,495 | 212.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 160 | 611 | 206.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 563 | 201.56% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 598 | 195.31% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 531 | 190.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 181.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 175.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 165.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 160.94% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 150.00% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 494 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 859 | 150.00% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 131.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 125.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 135.94% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-16 11:32AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 907 | 120.31% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 109.38% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 843 | 106.25% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,455 | 103.13% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 96.88% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 826 | 105.47% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 693 | 101.56% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,209 | 87.50% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,112 | 90.63% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,113 | 89.06% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 634 | 75.00% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,107 | 76.56% |
| META240419P00395000 | 2024-04-16 1:34PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 967 | 75.78% |
| META240419P00400000 | 2024-04-16 2:57PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,017 | 12,688 | 71.88% |
| META240419P00405000 | 2024-04-16 12:16PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 1,523 | 71.48% |
| META240419P00410000 | 2024-04-16 10:54AM EDT | 410.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 8 | 1,622 | 67.97% |
| META240419P00415000 | 2024-04-16 1:49PM EDT | 415.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 23 | 1,147 | 62.50% |
| META240419P00420000 | 2024-04-16 3:27PM EDT | 420.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 40 | 4,161 | 61.33% |
| META240419P00425000 | 2024-04-16 3:59PM EDT | 425.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 145 | 1,788 | 58.40% |
| META240419P00430000 | 2024-04-16 3:59PM EDT | 430.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 84 | 3,659 | 57.42% |
| META240419P00435000 | 2024-04-16 3:37PM EDT | 435.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 182 | 4,325 | 53.91% |
| META240419P00440000 | 2024-04-16 2:09PM EDT | 440.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 45 | 4,660 | 51.37% |
| META240419P00445000 | 2024-04-16 2:12PM EDT | 445.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 155 | 3,110 | 49.02% |
| META240419P00450000 | 2024-04-16 3:48PM EDT | 450.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 552 | 5,238 | 46.58% |
| META240419P00455000 | 2024-04-16 3:46PM EDT | 455.00 | 0.14 | 0.15 | 0.18 | -0.20 | -58.82% | 366 | 2,088 | 44.43% |
| META240419P00460000 | 2024-04-16 3:59PM EDT | 460.00 | 0.21 | 0.21 | 0.24 | -0.26 | -55.32% | 682 | 5,429 | 41.94% |
| META240419P00465000 | 2024-04-16 3:59PM EDT | 465.00 | 0.32 | 0.32 | 0.34 | -0.31 | -49.21% | 666 | 5,315 | 39.80% |
| META240419P00470000 | 2024-04-16 3:59PM EDT | 470.00 | 0.48 | 0.47 | 0.52 | -0.44 | -47.83% | 1,199 | 7,409 | 38.14% |
| META240419P00475000 | 2024-04-16 3:59PM EDT | 475.00 | 0.76 | 0.76 | 0.80 | -0.60 | -44.12% | 1,324 | 4,493 | 36.55% |
| META240419P00480000 | 2024-04-16 3:59PM EDT | 480.00 | 1.23 | 1.20 | 1.27 | -0.76 | -38.19% | 2,257 | 7,688 | 35.38% |
| META240419P00482500 | 2024-04-16 3:59PM EDT | 482.50 | 1.49 | 1.52 | 1.59 | -0.93 | -38.43% | 832 | 1,769 | 34.78% |
| META240419P00485000 | 2024-04-16 3:59PM EDT | 485.00 | 1.95 | 1.92 | 2.05 | -0.96 | -32.99% | 2,295 | 8,475 | 34.67% |
| META240419P00487500 | 2024-04-16 3:58PM EDT | 487.50 | 2.33 | 2.42 | 2.51 | -1.22 | -34.37% | 964 | 6,005 | 33.95% |
| META240419P00490000 | 2024-04-16 3:59PM EDT | 490.00 | 2.98 | 3.05 | 3.10 | -1.24 | -29.38% | 4,019 | 4,510 | 33.45% |
| META240419P00492500 | 2024-04-16 3:59PM EDT | 492.50 | 3.80 | 3.75 | 3.90 | -1.19 | -23.85% | 2,008 | 1,243 | 33.47% |
| META240419P00495000 | 2024-04-16 3:59PM EDT | 495.00 | 4.70 | 4.65 | 4.75 | -1.30 | -21.67% | 4,743 | 3,102 | 33.07% |
| META240419P00497500 | 2024-04-16 3:59PM EDT | 497.50 | 5.69 | 5.65 | 5.85 | -1.25 | -18.01% | 2,850 | 1,084 | 33.24% |
| META240419P00500000 | 2024-04-16 3:59PM EDT | 500.00 | 6.85 | 6.85 | 7.10 | -1.25 | -15.43% | 7,750 | 9,098 | 33.44% |
| META240419P00502500 | 2024-04-16 3:59PM EDT | 502.50 | 7.95 | 8.15 | 8.30 | -1.24 | -13.49% | 2,339 | 1,172 | 32.70% |
| META240419P00505000 | 2024-04-16 3:58PM EDT | 505.00 | 9.15 | 9.55 | 9.85 | -1.26 | -12.10% | 1,673 | 2,901 | 32.97% |
| META240419P00507500 | 2024-04-16 3:56PM EDT | 507.50 | 10.45 | 11.10 | 11.45 | -1.64 | -13.56% | 974 | 1,535 | 32.81% |
| META240419P00510000 | 2024-04-16 3:56PM EDT | 510.00 | 12.70 | 12.85 | 13.30 | -0.88 | -6.48% | 1,926 | 7,111 | 33.32% |
| META240419P00515000 | 2024-04-16 3:56PM EDT | 515.00 | 15.74 | 16.45 | 17.00 | -1.56 | -9.02% | 330 | 2,812 | 32.30% |
| META240419P00520000 | 2024-04-16 3:33PM EDT | 520.00 | 19.71 | 20.65 | 21.30 | -1.99 | -9.17% | 392 | 2,493 | 32.68% |
| META240419P00525000 | 2024-04-16 3:13PM EDT | 525.00 | 24.90 | 25.15 | 25.90 | -0.95 | -3.68% | 244 | 2,140 | 33.62% |
| META240419P00530000 | 2024-04-16 3:59PM EDT | 530.00 | 29.99 | 29.55 | 31.15 | -0.11 | -0.37% | 41 | 1,026 | 41.50% |
| META240419P00535000 | 2024-04-16 3:31PM EDT | 535.00 | 33.30 | 34.75 | 35.75 | -1.23 | -3.56% | 12 | 691 | 40.67% |
| META240419P00540000 | 2024-04-16 3:11PM EDT | 540.00 | 37.73 | 39.70 | 40.80 | +6.31 | +20.08% | 4 | 234 | 45.85% |
| META240419P00545000 | 2024-04-16 3:31PM EDT | 545.00 | 43.25 | 44.70 | 45.80 | -1.95 | -4.31% | 2 | 56 | 50.10% |
| META240419P00550000 | 2024-04-16 10:45AM EDT | 550.00 | 50.58 | 49.70 | 50.80 | +1.18 | +2.39% | 12 | 17 | 54.20% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 54.70 | 55.80 | +15.14 | +40.99% | 58 | 0 | 58.25% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 59.70 | 60.80 | 0.00 | - | 2 | 0 | 62.21% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 64.70 | 65.80 | 0.00 | - | 1 | 0 | 66.09% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 69.70 | 70.80 | 0.00 | - | 2 | 0 | 69.87% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 74.70 | 75.80 | 0.00 | - | 2 | 0 | 73.63% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 79.70 | 80.80 | 0.00 | - | 80 | 0 | 77.30% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 84.70 | 85.80 | 0.00 | - | 3 | 0 | 50.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 89.70 | 90.80 | 0.00 | - | 1 | 0 | 52.34% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 94.70 | 95.80 | 0.00 | - | 1 | 0 | 54.69% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 99.70 | 100.80 | 0.00 | - | 2 | 0 | 57.03% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 109.70 | 110.80 | 0.00 | - | 2 | 0 | 61.72% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 114.70 | 115.80 | -17.00 | -12.97% | 2 | 0 | 64.06% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 119.70 | 120.80 | 0.00 | - | 6 | 0 | 66.41% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 139.70 | 140.80 | 0.00 | - | 2 | 0 | 75.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 144.70 | 145.80 | 0.00 | - | 2 | 0 | 78.13% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 149.70 | 150.80 | 0.00 | - | 2 | 0 | 79.69% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 169.70 | 170.80 | 0.00 | - | 12 | 0 | 87.50% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 174.70 | 175.80 | 0.00 | - | 2 | 0 | 90.63% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 179.65 | 180.80 | 0.00 | - | 2 | 0 | 140.43% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 189.65 | 190.80 | 0.00 | - | - | 0 | 145.90% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 199.65 | 200.80 | 0.00 | - | 2 | 0 | 151.32% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 209.65 | 210.80 | 0.00 | - | 2 | 0 | 156.64% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 249.65 | 250.75 | 0.00 | - | 10 | 0 | 174.51% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 259.65 | 260.75 | 0.00 | - | 1 | 0 | 179.20% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 289.65 | 290.80 | 0.00 | - | 1 | 0 | 195.41% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 299.65 | 300.75 | 0.00 | - | 1 | 0 | 197.46% |
© 2024 Yahoo. Tutti i diritti riservati.