Italia markets close in 1 hour 41 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
490,15-3,71 (-0,75%)
In data: 10:48AM 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 EDT180.00310.42309.05309.75-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.35300.100.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,643.95%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.00280.100.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.00270.100.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.15249.950.00-110.00%
META240328C002500002024-03-26 2:57PM EDT250.00254.64238.95240.100.00-460.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.25220.400.00-411475.78%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.15215.200.00-10389.06%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.15210.400.00-12449.22%
META240328C002850002024-03-21 10:22AM EDT285.00204.95203.90205.10-19.65-8.75%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.00200.100.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.85190.20+2.83+1.50%649334.38%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.20185.200.00-12323.44%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.95180.100.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.10175.100.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.15170.400.00-3938351.17%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.10165.400.00-11339.45%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.15160.350.00-21319.14%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.10155.400.00-82316.99%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.20150.400.00-2319305.86%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.00145.050.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.85140.100.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.20135.20-2.32-1.69%47226.56%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.85130.100.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.00125.100.00-3410.00%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.30120.200.00-3151200.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17113.85115.100.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.15110.100.00-1490.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.25105.400.00-133211.72%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.20100.400.00-16201.76%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.1595.45+0.10+0.11%18197.07%
META240328C004000002024-03-28 10:32AM EDT400.0089.5588.9090.15-2.67-2.90%253850.00%
META240328C004050002024-03-28 9:52AM EDT405.0084.9883.9585.10-2.97-3.38%2130.00%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.1580.45-6.23-7.23%1225167.38%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.0075.100.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.9570.100.00-1001100.00%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.1565.40-6.41-9.01%17134.18%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.2560.400.00-1066124.61%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.2555.20-3.02-5.20%22492.58%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.1550.250.00-15092.38%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.0045.20-9.34-17.16%116576.56%
META240328C004500002024-03-28 9:53AM EDT450.0040.1738.9540.10-3.78-8.60%73290.00%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.0035.05-2.30-6.16%5720.00%
META240328C004600002024-03-28 10:27AM EDT460.0029.4128.9030.10-4.59-13.50%12030.00%
META240328C004650002024-03-28 10:00AM EDT465.0024.8923.9024.75-1.28-4.89%21200.00%
META240328C004700002024-03-27 3:54PM EDT470.0019.8019.1520.20-4.39-18.15%249637.11%
META240328C004750002024-03-28 10:24AM EDT475.0014.4914.4014.75-4.41-23.33%234380.00%
META240328C004800002024-03-28 10:23AM EDT480.009.609.3510.35-4.65-32.63%4583326.71%
META240328C004825002024-03-28 10:24AM EDT482.507.206.907.45-4.15-36.56%663140.00%
META240328C004850002024-03-28 10:33AM EDT485.004.954.805.40-4.15-45.60%40652516.99%
META240328C004875002024-03-28 10:32AM EDT487.502.902.863.05-4.20-59.07%1,75730212.96%
META240328C004900002024-03-28 10:33AM EDT490.001.661.621.67-3.64-68.81%5,7281,57615.58%
META240328C004925002024-03-28 10:32AM EDT492.500.700.740.79-3.10-81.58%4,0521,14916.72%
META240328C004950002024-03-28 10:33AM EDT495.000.300.280.30-2.20-88.35%4,5614,16017.04%
META240328C004975002024-03-28 10:33AM EDT497.500.120.110.12-1.46-91.25%6,6452,85918.21%
META240328C005000002024-03-28 10:32AM EDT500.000.050.050.06-0.93-93.94%4,7515,50120.12%
META240328C005025002024-03-28 10:31AM EDT502.500.030.020.03-0.51-96.23%1,1379,74621.88%
META240328C005050002024-03-28 10:32AM EDT505.000.030.010.03-0.27-96.43%1,2784,24725.59%
META240328C005075002024-03-28 10:29AM EDT507.500.020.010.02-0.18-90.00%1602,14027.74%
META240328C005100002024-03-28 10:30AM EDT510.000.010.010.02-0.12-92.31%8164,99531.25%
META240328C005150002024-03-28 10:31AM EDT515.000.020.010.02-0.06-85.71%4424,74937.89%
META240328C005200002024-03-28 10:28AM EDT520.000.010.000.01-0.05-83.33%43411,04941.41%
META240328C005250002024-03-28 10:24AM EDT525.000.010.000.01-0.02-66.67%4363,76146.88%
META240328C005300002024-03-28 10:28AM EDT530.000.010.000.01-0.01-50.00%975,01150.00%
META240328C005350002024-03-28 10:16AM EDT535.000.010.000.010.00-981,78254.69%
META240328C005400002024-03-28 10:16AM EDT540.000.010.000.01-0.01-50.00%134,60559.38%
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 EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049684.38%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461195.31%
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 EDT595.000.020.000.010.00-1580112.50%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
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 EDT260.000.030.000.010.00--1350.00%
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 EDT310.000.010.000.010.00-1022262.50%
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 EDT340.000.020.000.010.00-155209.38%
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 EDT385.000.010.000.010.00-138143.75%
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 EDT400.000.010.000.010.00-21852121.88%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
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 EDT430.000.010.000.010.00-6662,39081.25%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188575.00%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23860.94%
META240328P004500002024-03-28 10:23AM EDT450.000.010.000.010.00-6585,75954.69%
META240328P004550002024-03-28 10:22AM EDT455.000.010.010.02-0.03-60.00%1561,72853.13%
META240328P004600002024-03-28 10:16AM EDT460.000.010.010.02-0.02-66.67%2146,70847.66%
META240328P004650002024-03-28 10:22AM EDT465.000.020.010.03-0.02-50.00%971,65142.19%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.04-0.03-60.00%1313,22135.94%
META240328P004750002024-03-28 10:15AM EDT475.000.040.040.06-0.04-50.00%4713,09529.69%
META240328P004800002024-03-28 10:28AM EDT480.000.090.090.09-0.06-40.00%1,6115,96122.66%
META240328P004825002024-03-28 10:31AM EDT482.500.160.170.20-0.11-40.74%1,4202,08821.44%
META240328P004850002024-03-28 10:32AM EDT485.000.420.400.44-0.04-8.70%4,5882,28820.36%
META240328P004875002024-03-28 10:33AM EDT487.500.950.951.02+0.17+20.24%3,1561,65220.40%
META240328P004900002024-03-28 10:32AM EDT490.002.141.881.98+0.77+56.20%3,3244,07220.07%
META240328P004925002024-03-28 10:30AM EDT492.503.713.653.85+1.43+62.72%9271,99224.39%
META240328P004950002024-03-28 10:30AM EDT495.005.685.606.05+2.18+62.29%1,2772,53929.42%
META240328P004975002024-03-28 10:27AM EDT497.508.157.708.30+3.15+63.00%3431,34533.45%
META240328P005000002024-03-28 10:30AM EDT500.0010.5010.3510.90+3.30+45.83%3132,22841.53%
META240328P005025002024-03-28 10:17AM EDT502.5012.3012.4513.35+3.32+36.97%1051,09647.07%
META240328P005050002024-03-28 10:32AM EDT505.0015.5515.2515.85+4.45+40.27%8542,39753.13%
META240328P005075002024-03-28 10:31AM EDT507.5018.0217.7018.20+4.21+30.49%1796050.95%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.6520.95+3.21+19.84%71,57252.34%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.7525.85+4.83+23.11%316061.91%
META240328P005200002024-03-28 10:08AM EDT520.0029.6030.0030.90+2.30+8.42%12075.78%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.8536.100.00-11585.84%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.8040.850.00-16089.65%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.8545.850.00-6199.12%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.8551.200.00-562113.97%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.8556.150.00-10219121.53%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.8061.300.00-20131.64%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.9066.100.00-10137.79%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.5070.900.00-20130.66%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.7576.400.00-10156.54%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.7580.900.00-11152.34%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.7090.900.00-10165.14%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.80100.900.00-20181.93%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.80106.400.00-10202.05%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.70111.100.00-10198.44%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.55130.950.00-10213.87%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.85150.900.00-20247.56%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.50170.900.00--0255.86%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.20190.950.00-20308.01%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.75200.600.00--0285.16%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.85210.700.00-20305.86%