Italia markets close in 1 hour 22 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
489,70-4,16 (-0,84%)
In data: 11:08AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240328C001800002024-03-13 10:17AM EDT180.00310.42309.50310.20-4.55-1.44%22728.13%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.70300.400.00--1761.33%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,655.96%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.55280.650.00-11697.66%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.65270.550.00--2661.72%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.80250.700.00-11621.29%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.65240.700.00-46576.95%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.65220.700.00-411516.80%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.80215.700.00-10512.70%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.45210.650.00-12468.36%
META240328C002850002024-03-21 10:22AM EDT285.00204.95204.85205.65-19.65-8.75%44483.98%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.80200.650.00-11466.99%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.55190.50+2.83+1.50%649411.72%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.55185.550.00-12403.13%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.65180.700.00-13407.62%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.70175.700.00-12397.85%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.65170.700.00-3938382.42%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.65165.700.00-11369.92%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.65160.750.00-21360.55%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.80155.700.00-82353.32%
META240328C003400002024-03-28 10:50AM EDT340.00150.26149.50150.25-18.86-11.15%119291.80%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.50145.500.00-45301.56%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.65140.650.00-1016307.81%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.80135.65-2.32-1.69%47303.52%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.50130.500.00-15268.95%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.70125.700.00-341278.52%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.80120.700.00-3151271.29%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.80115.700.00-18260.16%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.50110.650.00-149234.47%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.80105.900.00-133244.73%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.90100.700.00-16230.37%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.8095.70+0.10+0.11%18216.11%
META240328C004000002024-03-28 10:32AM EDT400.0089.5589.8090.70-2.67-2.90%2538205.37%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.6085.55-2.97-3.38%213182.62%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.1080.50-6.23-7.23%1225143.36%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.6075.200.00-55147.66%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.2070.450.00-100110129.49%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.5565.70-6.41-9.01%17145.51%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.2560.450.00-1066114.84%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.9055.75-3.02-5.20%224134.72%
META240328C004400002024-03-28 10:41AM EDT440.0049.5049.4550.70-0.85-1.69%650112.60%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.5045.65-9.34-17.16%1165102.64%
META240328C004500002024-03-28 10:52AM EDT450.0040.0039.8540.70-3.95-8.98%11329100.88%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.8035.70-2.30-6.16%57289.40%
META240328C004600002024-03-28 10:38AM EDT460.0029.8429.8530.70-4.16-12.24%420379.54%
META240328C004650002024-03-28 10:37AM EDT465.0025.2624.2025.20-0.91-3.48%312066.46%
META240328C004700002024-03-27 3:54PM EDT470.0019.8019.9520.55-4.39-18.15%249656.93%
META240328C004750002024-03-28 10:44AM EDT475.0015.2014.9015.65-3.70-19.58%3043853.52%
META240328C004800002024-03-28 10:23AM EDT480.009.609.9510.70-4.65-32.63%4583341.24%
META240328C004825002024-03-28 10:24AM EDT482.507.207.608.10-4.15-36.56%6631432.84%
META240328C004850002024-03-28 10:48AM EDT485.005.405.256.10-3.70-40.66%41352531.63%
META240328C004875002024-03-28 10:49AM EDT487.503.553.003.20-3.55-50.00%1,82730218.63%
META240328C004900002024-03-28 10:53AM EDT490.001.421.601.67-3.88-73.21%7,2521,57617.75%
META240328C004925002024-03-28 10:52AM EDT492.500.700.650.71-3.10-81.58%4,8421,14917.24%
META240328C004950002024-03-28 10:53AM EDT495.000.190.240.27-2.31-92.40%5,0744,16017.58%
META240328C004975002024-03-28 10:51AM EDT497.500.110.090.12-1.47-93.04%6,9802,85919.09%
META240328C005000002024-03-28 10:52AM EDT500.000.040.040.05-0.94-95.92%4,9385,50120.31%
META240328C005025002024-03-28 10:52AM EDT502.500.020.020.03-0.52-96.30%1,1569,74622.66%
META240328C005050002024-03-28 10:50AM EDT505.000.020.010.03-0.28-90.32%1,2974,24726.17%
META240328C005075002024-03-28 10:50AM EDT507.500.010.010.02-0.19-95.00%2502,14028.52%
META240328C005100002024-03-28 10:53AM EDT510.000.020.010.02-0.11-91.67%8914,99531.64%
META240328C005150002024-03-28 10:51AM EDT515.000.010.010.02-0.07-87.50%4574,74938.28%
META240328C005200002024-03-28 10:47AM EDT520.000.010.000.01-0.05-83.33%45811,04941.41%
META240328C005250002024-03-28 10:51AM EDT525.000.010.000.01-0.02-66.67%4493,76147.66%
META240328C005300002024-03-28 10:50AM EDT530.000.010.000.01-0.01-50.00%1255,01150.00%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78256.25%
META240328C005400002024-03-28 10:51AM EDT540.000.010.000.01-0.01-50.00%204,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59576.56%
META240328C005600002024-03-28 10:50AM EDT560.000.010.000.010.00-103,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215153.13%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278698.44%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39079.69%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42365.63%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:23AM EDT450.000.010.000.010.00-6585,75953.13%
META240328P004550002024-03-28 10:29AM EDT455.000.020.010.02-0.02-50.00%1611,72852.34%
META240328P004600002024-03-28 10:51AM EDT460.000.010.010.02-0.02-66.67%2376,70846.88%
META240328P004650002024-03-28 10:51AM EDT465.000.010.010.02-0.03-60.00%1181,65139.45%
META240328P004700002024-03-28 10:51AM EDT470.000.020.020.03-0.04-57.14%1323,22133.99%
META240328P004750002024-03-28 10:43AM EDT475.000.030.030.04-0.05-62.50%4833,09527.15%
META240328P004800002024-03-28 10:46AM EDT480.000.050.050.06-0.10-66.67%1,7645,96120.31%
META240328P004825002024-03-28 10:51AM EDT482.500.100.090.13-0.17-62.96%1,6412,08818.56%
META240328P004850002024-03-28 10:50AM EDT485.000.280.240.28-0.18-39.13%5,1062,28816.50%
META240328P004875002024-03-28 10:53AM EDT487.500.830.690.75+0.05+7.81%3,5441,65215.85%
META240328P004900002024-03-28 10:52AM EDT490.001.611.531.75+0.24+17.52%4,0504,07215.60%
META240328P004925002024-03-28 10:50AM EDT492.503.203.153.40+0.92+40.35%9651,99215.92%
META240328P004950002024-03-28 10:51AM EDT495.005.054.955.30+1.55+44.29%1,3362,5396.25%
META240328P004975002024-03-28 10:51AM EDT497.507.277.458.35+2.27+45.40%4011,34528.57%
META240328P005000002024-03-28 10:51AM EDT500.009.749.7510.60+2.54+35.28%3612,22829.15%
META240328P005025002024-03-28 10:50AM EDT502.5012.4012.1513.45+3.42+38.08%1391,09642.09%
META240328P005050002024-03-28 10:50AM EDT505.0014.9114.6015.20+3.81+34.32%9002,3970.00%
META240328P005075002024-03-28 10:31AM EDT507.5018.0217.1517.60+4.21+30.49%179600.00%
META240328P005100002024-03-28 10:49AM EDT510.0019.9819.4020.20+3.80+23.49%151,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.3525.15+4.83+23.11%31600.00%
META240328P005200002024-03-28 10:43AM EDT520.0029.9829.2030.15+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.2535.300.00-11525.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.4040.750.00-16089.55%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.1545.350.00-6170.31%
META240328P005400002024-03-28 10:41AM EDT540.0050.6749.2050.65+4.70+10.22%362101.37%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.3055.300.00-1021950.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.2560.300.00-2050.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.3065.300.00-1050.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.3570.400.00-20109.77%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.2075.450.00-10122.46%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.2080.300.00-1150.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.5090.550.00-10151.56%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.90100.250.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.40105.700.00--0183.01%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.20110.300.00-1050.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.20130.450.00--0188.28%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.20150.300.00-20100.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.80171.000.00--0220.31%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.00191.000.00-20259.18%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.25200.150.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.25210.200.00-200.00%