Italia markets closed
FTSE MIB
33.914,43 +32,93 (+0,10%) Dow Jones
37.945,85 +170,47 (+0,45%) Nasdaq
15.430,48 -171,02 (-1,10%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,06 +0,33 (+0,40%) Bitcoin EUR
60.545,80 +810,89 (+1,36%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:39AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 482.40 | 483.30 | 0.00 | - | 55 | 180 | 5,314.06% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 472.40 | 473.15 | 0.00 | - | 71 | 75 | 3,542.97% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 467.50 | 468.50 | 0.00 | - | 6 | 2 | 3,278.13% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 2,694.53% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 6,921.09% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 452.25 | 453.20 | 0.00 | - | 3 | 5 | 2,533.59% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,759.77% |
| 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 | 437.45 | 438.80 | 0.00 | - | 2 | 17 | 2,263.28% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 342.45 | 343.85 | 0.00 | - | 4 | 6 | 1,207.42% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 337.50 | 338.65 | +5.83 | +1.71% | 1 | 59 | 1,166.60% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 332.50 | 333.60 | 0.00 | - | 1 | 12 | 1,133.01% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 327.20 | 328.55 | -0.59 | -0.18% | 1 | 13 | 1,082.81% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 322.35 | 323.20 | 0.00 | - | 1 | 9 | 1,042.58% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 317.50 | 319.00 | 0.00 | - | 3 | 21 | 1,068.16% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 312.15 | 313.55 | -29.85 | -8.58% | 5 | 49 | 998.24% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 307.35 | 308.70 | 0.00 | - | 1 | 78 | 991.80% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 302.45 | 303.60 | 0.00 | - | 1 | 27 | 966.41% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 297.30 | 298.40 | -11.42 | -3.66% | 1 | 65 | 923.83% |
| META240419C00195000 | 2024-04-19 11:00AM EDT | 195.00 | 294.15 | 292.40 | 293.70 | -15.05 | -4.87% | 5 | 66 | 920.51% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 287.30 | 288.65 | 0.00 | - | 26 | 86 | 889.84% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 282.30 | 283.40 | -13.58 | -4.58% | 10 | 63 | 855.08% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 277.35 | 278.60 | -14.13 | -4.81% | 5 | 40 | 845.31% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 272.20 | 273.45 | 0.00 | - | 2 | 126 | 809.77% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 267.30 | 268.25 | 0.00 | - | 4 | 236 | 784.18% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 262.25 | 263.25 | 0.00 | - | 1 | 68 | 761.72% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 257.20 | 258.40 | 0.00 | - | 1 | 96 | 746.68% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 252.20 | 253.35 | 0.00 | - | 1 | 59 | 725.20% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 247.35 | 248.60 | 0.00 | - | 14 | 92 | 723.24% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 242.35 | 243.60 | 0.00 | - | 1 | 89 | 704.49% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 237.50 | 238.60 | -7.03 | -2.78% | 18 | 1,534 | 691.80% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 232.15 | 233.40 | 0.00 | - | 1 | 84 | 651.95% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 227.35 | 228.40 | -0.64 | -0.28% | 10 | 304 | 642.48% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 222.30 | 223.60 | 0.00 | - | 5 | 165 | 630.86% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 217.60 | 218.40 | 0.00 | - | 3 | 398 | 617.19% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 212.50 | 213.85 | 0.00 | - | 20 | 75 | 612.01% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 207.70 | 208.85 | -7.29 | -3.28% | 2 | 379 | 601.37% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 202.25 | 203.30 | 0.00 | - | 1 | 272 | 551.95% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 197.20 | 198.55 | 0.00 | - | 2 | 97 | 543.16% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 192.35 | 193.25 | -8.33 | -3.99% | 1 | 101 | 522.46% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 187.20 | 188.50 | -17.02 | -8.21% | 19 | 409 | 510.45% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 182.40 | 183.60 | 0.00 | - | 10 | 207 | 504.59% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 177.30 | 178.65 | 0.00 | - | 34 | 569 | 487.99% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 172.35 | 173.40 | -11.51 | -6.18% | 6 | 201 | 467.19% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 167.50 | 168.75 | -10.74 | -5.89% | 5 | 410 | 466.60% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 162.60 | 163.85 | +0.65 | +0.38% | 2 | 311 | 456.93% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 157.40 | 158.65 | 0.00 | - | 27 | 1,676 | 432.23% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 152.50 | 153.65 | 0.00 | - | 11 | 520 | 420.51% |
| META240419C00340000 | 2024-04-19 10:54AM EDT | 340.00 | 150.38 | 147.15 | 148.60 | -13.36 | -8.16% | 2 | 997 | 396.29% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 142.60 | 143.60 | 0.00 | - | 1 | 455 | 393.65% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 137.40 | 138.65 | -14.50 | -9.39% | 4 | 1,583 | 376.37% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 132.25 | 133.40 | 0.00 | - | 1 | 1,859 | 353.32% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 127.30 | 128.50 | -18.46 | -12.63% | 3 | 947 | 343.65% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 122.30 | 123.45 | -8.12 | -5.90% | 1 | 230 | 329.39% |
| META240419C00370000 | 2024-04-19 11:09AM EDT | 370.00 | 120.00 | 117.35 | 118.40 | +0.76 | +0.64% | 3 | 773 | 316.41% |
| META240419C00375000 | 2024-04-19 10:59AM EDT | 375.00 | 115.00 | 112.35 | 113.70 | -14.89 | -11.46% | 3 | 912 | 309.86% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 107.60 | 108.60 | -12.63 | -10.31% | 6 | 572 | 299.80% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 102.40 | 103.60 | 0.00 | - | 8 | 367 | 283.11% |
| META240419C00390000 | 2024-04-19 11:23AM EDT | 390.00 | 97.88 | 97.35 | 98.55 | -21.43 | -17.96% | 2 | 611 | 268.46% |
| META240419C00395000 | 2024-04-19 10:55AM EDT | 395.00 | 94.89 | 92.45 | 93.50 | -13.96 | -12.82% | 3 | 729 | 256.79% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 87.35 | 88.70 | -14.53 | -14.17% | 105 | 7,680 | 246.00% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 82.40 | 83.70 | 0.00 | - | 74 | 833 | 234.28% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 77.80 | 78.55 | -16.06 | -16.76% | 66 | 868 | 225.68% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 72.40 | 73.40 | -13.13 | -14.45% | 1 | 607 | 204.64% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 67.40 | 68.75 | -14.97 | -18.15% | 7 | 1,526 | 197.61% |
| META240419C00425000 | 2024-04-19 11:13AM EDT | 425.00 | 62.89 | 62.30 | 63.35 | -13.14 | -17.28% | 7 | 763 | 177.93% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 58.18 | 57.45 | 58.40 | -13.59 | -18.94% | 14 | 532 | 168.65% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 52.40 | 53.40 | -16.90 | -23.60% | 6 | 519 | 155.76% |
| META240419C00440000 | 2024-04-19 11:13AM EDT | 440.00 | 49.40 | 47.55 | 48.65 | -14.76 | -23.00% | 21 | 1,188 | 148.39% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 42.20 | 43.35 | -17.02 | -26.51% | 1 | 293 | 128.13% |
| META240419C00450000 | 2024-04-19 11:12AM EDT | 450.00 | 38.87 | 37.35 | 38.40 | -12.44 | -24.24% | 28 | 890 | 118.21% |
| META240419C00455000 | 2024-04-19 11:04AM EDT | 455.00 | 33.75 | 32.50 | 33.65 | -13.12 | -27.99% | 5 | 1,058 | 109.86% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 27.65 | 28.65 | -13.82 | -32.66% | 44 | 3,555 | 98.27% |
| META240419C00465000 | 2024-04-19 10:55AM EDT | 465.00 | 24.55 | 22.30 | 23.40 | -12.81 | -34.29% | 5 | 2,066 | 79.69% |
| META240419C00470000 | 2024-04-19 11:20AM EDT | 470.00 | 18.75 | 17.75 | 18.60 | -13.91 | -42.59% | 62 | 1,984 | 71.53% |
| META240419C00475000 | 2024-04-19 11:08AM EDT | 475.00 | 13.75 | 12.75 | 13.40 | -13.97 | -48.22% | 329 | 3,206 | 55.74% |
| META240419C00480000 | 2024-04-19 11:17AM EDT | 480.00 | 8.80 | 8.05 | 8.55 | -14.85 | -62.79% | 270 | 4,555 | 45.98% |
| META240419C00482500 | 2024-04-19 10:57AM EDT | 482.50 | 6.45 | 6.05 | 6.35 | -14.87 | -69.75% | 110 | 479 | 40.38% |
| META240419C00485000 | 2024-04-19 11:22AM EDT | 485.00 | 4.40 | 4.20 | 4.50 | -14.03 | -76.13% | 1,436 | 2,606 | 36.87% |
| META240419C00487500 | 2024-04-19 11:23AM EDT | 487.50 | 2.65 | 2.64 | 2.83 | -12.67 | -82.17% | 2,103 | 700 | 32.80% |
| META240419C00490000 | 2024-04-19 11:23AM EDT | 490.00 | 1.55 | 1.60 | 1.66 | -11.35 | -87.64% | 7,162 | 5,404 | 30.64% |
| META240419C00492500 | 2024-04-19 11:23AM EDT | 492.50 | 0.83 | 0.84 | 0.92 | -10.57 | -92.72% | 6,184 | 1,254 | 29.71% |
| META240419C00495000 | 2024-04-19 11:23AM EDT | 495.00 | 0.45 | 0.45 | 0.47 | -8.85 | -95.16% | 9,880 | 4,120 | 29.15% |
| META240419C00497500 | 2024-04-19 11:24AM EDT | 497.50 | 0.25 | 0.24 | 0.27 | -7.40 | -96.73% | 5,091 | 1,636 | 30.18% |
| META240419C00500000 | 2024-04-19 11:23AM EDT | 500.00 | 0.15 | 0.15 | 0.19 | -5.85 | -97.50% | 14,617 | 8,849 | 32.62% |
| META240419C00502500 | 2024-04-19 11:22AM EDT | 502.50 | 0.10 | 0.10 | 0.12 | -4.40 | -97.78% | 2,596 | 2,015 | 34.08% |
| META240419C00505000 | 2024-04-19 11:21AM EDT | 505.00 | 0.08 | 0.06 | 0.10 | -3.37 | -97.40% | 6,583 | 6,291 | 37.21% |
| META240419C00507500 | 2024-04-19 11:17AM EDT | 507.50 | 0.06 | 0.05 | 0.08 | -2.60 | -97.74% | 1,757 | 1,826 | 39.84% |
| META240419C00510000 | 2024-04-19 11:24AM EDT | 510.00 | 0.05 | 0.05 | 0.06 | -2.02 | -97.12% | 6,433 | 7,786 | 41.80% |
| META240419C00515000 | 2024-04-19 11:24AM EDT | 515.00 | 0.04 | 0.04 | 0.05 | -1.01 | -96.19% | 5,425 | 6,562 | 48.05% |
| META240419C00520000 | 2024-04-19 11:22AM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.49 | -96.08% | 1,749 | 7,326 | 50.78% |
| META240419C00525000 | 2024-04-19 11:23AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -96.00% | 1,481 | 6,564 | 53.91% |
| META240419C00530000 | 2024-04-19 11:21AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 880 | 9,329 | 54.69% |
| META240419C00535000 | 2024-04-19 11:14AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 537 | 5,975 | 59.38% |
| META240419C00540000 | 2024-04-19 11:11AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 6,212 | 65.63% |
| META240419C00545000 | 2024-04-19 10:38AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 5,612 | 70.31% |
| META240419C00550000 | 2024-04-19 11:15AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 7,932 | 75.00% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 84.38% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 84.38% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 95.31% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 93.75% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 98.44% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 103.13% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 109.38% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 112.50% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 118.75% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 121.88% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 128.13% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 131.25% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 137.50% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 140.63% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 143.75% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 150.00% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 153.13% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 156.25% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 162.50% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 168.75% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 181.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 187.50% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 190.63% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 193.75% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 196.88% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 203.13% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 206.25% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 203.13% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 212.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 228.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 237.50% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 243.75% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 256.25% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 278.13% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 831.25% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 618.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 618.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 612.50% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 537.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 500.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 521.88% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 487.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 456.25% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 412.50% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 387.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 356.25% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 343.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 325.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 306.25% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 281.25% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 268.75% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 259.38% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 209.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 187.50% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 192.19% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 184.38% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 175.00% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,210 | 159.38% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 160.94% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 143.75% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 137.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 131.25% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 131.25% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 115.63% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 109.38% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 109.38% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 101.56% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 4,180 | 95.31% |
| META240419P00425000 | 2024-04-19 10:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,677 | 82.81% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,677 | 81.25% |
| META240419P00435000 | 2024-04-19 11:11AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 227 | 4,291 | 76.56% |
| META240419P00440000 | 2024-04-19 11:01AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 304 | 4,570 | 67.19% |
| META240419P00445000 | 2024-04-19 11:11AM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 35 | 3,010 | 62.50% |
| META240419P00450000 | 2024-04-19 11:06AM EDT | 450.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 233 | 5,252 | 57.03% |
| META240419P00455000 | 2024-04-19 11:15AM EDT | 455.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 230 | 2,245 | 50.00% |
| META240419P00460000 | 2024-04-19 11:22AM EDT | 460.00 | 0.04 | 0.02 | 0.05 | -0.01 | -25.00% | 240 | 4,860 | 47.46% |
| META240419P00465000 | 2024-04-19 11:18AM EDT | 465.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 334 | 4,955 | 40.43% |
| META240419P00470000 | 2024-04-19 11:22AM EDT | 470.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 1,473 | 8,031 | 34.77% |
| META240419P00475000 | 2024-04-19 11:23AM EDT | 475.00 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 1,452 | 4,952 | 28.17% |
| META240419P00480000 | 2024-04-19 11:23AM EDT | 480.00 | 0.41 | 0.40 | 0.44 | +0.04 | +10.00% | 4,375 | 6,614 | 23.83% |
| META240419P00482500 | 2024-04-19 11:21AM EDT | 482.50 | 0.69 | 0.68 | 0.79 | +0.22 | +46.81% | 3,090 | 2,080 | 22.00% |
| META240419P00485000 | 2024-04-19 11:23AM EDT | 485.00 | 1.39 | 1.31 | 1.42 | +0.76 | +115.15% | 9,252 | 8,977 | 20.29% |
| META240419P00487500 | 2024-04-19 11:23AM EDT | 487.50 | 2.35 | 2.26 | 2.39 | +1.53 | +186.59% | 5,004 | 5,424 | 17.77% |
| META240419P00490000 | 2024-04-19 11:23AM EDT | 490.00 | 3.70 | 3.65 | 3.90 | +2.57 | +227.43% | 12,639 | 4,593 | 14.55% |
| META240419P00492500 | 2024-04-19 11:22AM EDT | 492.50 | 5.50 | 5.30 | 5.60 | +3.99 | +264.24% | 4,634 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 11:22AM EDT | 495.00 | 7.42 | 7.20 | 7.85 | +5.23 | +238.81% | 4,386 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 11:19AM EDT | 497.50 | 9.10 | 9.40 | 10.05 | +6.15 | +208.47% | 1,121 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 11:24AM EDT | 500.00 | 12.30 | 12.30 | 12.35 | +8.35 | +208.75% | 3,389 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 11:22AM EDT | 502.50 | 14.30 | 14.15 | 15.00 | +9.10 | +175.00% | 1,263 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 11:08AM EDT | 505.00 | 15.70 | 16.30 | 17.45 | +9.17 | +140.43% | 920 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 11:18AM EDT | 507.50 | 17.95 | 19.20 | 20.25 | +9.65 | +116.27% | 217 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 11:21AM EDT | 510.00 | 21.77 | 21.55 | 22.35 | +11.79 | +118.14% | 724 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 11:04AM EDT | 515.00 | 25.49 | 26.45 | 27.80 | +11.71 | +84.98% | 241 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 11:07AM EDT | 520.00 | 30.32 | 31.00 | 32.50 | +11.69 | +62.75% | 76 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 36.40 | 37.70 | +15.60 | +68.72% | 5 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 11:22AM EDT | 530.00 | 41.90 | 41.30 | 42.95 | +21.52 | +105.59% | 8 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 46.30 | 47.45 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 51.55 | 52.85 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 56.15 | 57.85 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 61.35 | 62.45 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 66.35 | 67.55 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 71.05 | 72.75 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 76.00 | 77.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 81.20 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 86.30 | 87.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 91.30 | 92.50 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 96.20 | 97.50 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 101.45 | 102.95 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 111.10 | 112.90 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 126.25 | 127.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 131.05 | 132.45 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 151.65 | 152.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 156.60 | 157.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 161.35 | 162.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 181.00 | 182.50 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 186.30 | 187.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 191.00 | 192.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 201.05 | 202.40 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 211.35 | 212.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 221.60 | 222.75 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 271.30 | 272.40 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 301.55 | 302.35 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 311.50 | 312.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.