Italia markets close in 39 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
487,70-6,16 (-1,25%)
In data: 11:51AM 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 EDT180.00310.42308.40309.00-4.55-1.44%22922.85%
META240328C001900002024-03-25 3:50PM EDT190.00314.25298.35299.100.00--1879.69%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,708.35%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.55279.500.00-11826.37%
META240328C002200002024-03-21 3:47PM EDT220.00288.28268.30269.250.00--2758.79%
META240328C002400002024-03-25 10:28AM EDT240.00265.78248.05249.200.00-11667.38%
META240328C002500002024-03-26 2:57PM EDT250.00254.64238.55239.550.00-46672.66%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.45219.250.00-411587.30%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.45214.450.00-10579.30%
META240328C002800002024-03-27 11:33AM EDT280.00209.16208.25209.550.00-12559.38%
META240328C002850002024-03-28 10:10AM EDT285.00204.95203.25204.25-19.65-8.75%44531.54%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.30199.250.00-11518.36%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.60189.25+2.83+1.50%649499.71%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.25184.250.00-12472.27%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.25179.400.00-13463.28%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.25174.350.00-12447.36%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.10169.250.00-3938424.51%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.25164.400.00-11421.29%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.25159.400.00-21407.62%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.25154.300.00-82390.92%
META240328C003400002024-03-28 11:00AM EDT340.00149.94148.30149.25-19.18-11.34%519377.64%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.35144.150.00-45363.09%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.25139.400.00-1016354.49%
META240328C003550002024-03-27 2:48PM EDT355.00135.07133.60134.70-2.32-1.69%47358.50%
META240328C003600002024-03-27 9:34AM EDT360.00136.65128.25129.250.00-15324.71%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.40124.650.00-341326.32%
META240328C003700002024-03-27 3:07PM EDT370.00121.86118.30119.400.00-3151304.98%
META240328C003750002024-03-22 12:40PM EDT375.00132.17113.30114.350.00-18291.41%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.40109.550.00-149286.04%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.25104.350.00-133265.72%
META240328C003900002024-03-27 10:01AM EDT390.00100.6798.1599.200.00-16247.75%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.4094.25+0.10+0.11%18242.77%
META240328C004000002024-03-28 10:32AM EDT400.0089.5588.3089.25-2.67-2.90%2538228.71%
META240328C004050002024-03-28 9:52AM EDT405.0084.9883.2584.25-2.97-3.38%213215.92%
META240328C004100002024-03-28 10:02AM EDT410.0079.8978.4079.40-6.23-7.23%1225210.01%
META240328C004150002024-03-27 12:58PM EDT415.0076.8573.1574.250.00-55190.63%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.5569.650.00-100110192.87%
META240328C004250002024-03-28 11:04AM EDT425.0064.3963.4064.35-6.77-9.51%27173.68%
META240328C004300002024-03-28 11:18AM EDT430.0059.1358.6059.70-1.77-2.91%166170.17%
META240328C004350002024-03-28 10:17AM EDT435.0055.1153.2554.30-3.02-5.20%224147.12%
META240328C004400002024-03-28 10:41AM EDT440.0050.0048.3049.40-0.35-0.70%950137.70%
META240328C004450002024-03-28 9:53AM EDT445.0045.1043.5544.20-9.34-17.16%1165126.56%
META240328C004500002024-03-28 10:52AM EDT450.0039.6438.0539.25-4.31-9.81%12329108.79%
META240328C004550002024-03-28 10:20AM EDT455.0035.0533.3034.35-2.30-6.16%572101.51%
META240328C004600002024-03-28 10:53AM EDT460.0029.9928.2529.25-4.01-11.79%1020387.79%
META240328C004650002024-03-28 10:37AM EDT465.0025.3023.5024.10-0.87-3.32%512076.66%
META240328C004700002024-03-28 11:29AM EDT470.0018.9018.6519.25-5.29-21.87%5349666.82%
META240328C004750002024-03-28 11:22AM EDT475.0014.5013.6014.40-4.40-23.28%5743854.25%
META240328C004800002024-03-28 11:28AM EDT480.009.058.509.15-5.20-36.49%4983341.87%
META240328C004825002024-03-28 10:38AM EDT482.507.356.056.60-4.00-35.24%7731433.40%
META240328C004850002024-03-28 11:34AM EDT485.004.003.904.30-5.10-56.04%49252526.99%
META240328C004875002024-03-28 11:36AM EDT487.502.222.142.29-4.88-69.42%2,16330221.49%
META240328C004900002024-03-28 11:35AM EDT490.000.920.940.99-4.38-82.64%9,6811,57618.86%
META240328C004925002024-03-28 11:36AM EDT492.500.330.310.34-3.47-91.32%5,7161,14917.73%
META240328C004950002024-03-28 11:34AM EDT495.000.080.090.10-2.42-96.03%5,7074,16017.53%
META240328C004975002024-03-28 11:33AM EDT497.500.020.030.04-1.56-98.73%8,5262,85918.95%
META240328C005000002024-03-28 11:35AM EDT500.000.010.010.02-0.97-98.98%5,1975,50120.70%
META240328C005025002024-03-28 11:35AM EDT502.500.010.010.02-0.53-98.15%1,1989,74624.22%
META240328C005050002024-03-28 11:32AM EDT505.000.010.010.02-0.29-93.55%1,3394,24727.74%
META240328C005075002024-03-28 11:33AM EDT507.500.010.010.02-0.19-95.00%2682,14031.25%
META240328C005100002024-03-28 11:27AM EDT510.000.010.000.02-0.12-92.31%1,0564,99534.77%
META240328C005150002024-03-28 11:15AM EDT515.000.010.000.01-0.07-87.50%5424,74938.28%
META240328C005200002024-03-28 11:33AM EDT520.000.020.000.01-0.04-80.00%49211,04944.53%
META240328C005250002024-03-28 11:33AM EDT525.000.010.000.01-0.02-66.67%4713,76150.00%
META240328C005300002024-03-28 11:23AM EDT530.000.010.000.01-0.01-50.00%1485,01153.13%
META240328C005350002024-03-28 11:28AM EDT535.000.010.000.010.00-1031,78257.81%
META240328C005400002024-03-28 11:33AM EDT540.000.020.000.010.00-274,60562.50%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16368.75%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59578.13%
META240328C005600002024-03-28 10:50AM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966293.75%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857103.13%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097121.88%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631131.25%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263146.88%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264171.88%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327181.25%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155187.50%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
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 EDT240.000.010.000.010.00-10387.50%
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 EDT295.000.040.000.010.00-122281.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10262.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110237.50%
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 EDT335.000.010.000.010.00-25625212.50%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519196.88%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197181.25%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
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 EDT375.000.010.000.010.00-146190153.13%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800125.00%
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 EDT410.000.010.000.010.00-5682103.13%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278696.88%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150790.63%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195784.38%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188571.88%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42364.06%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23857.81%
META240328P004500002024-03-28 10:47AM EDT450.000.010.000.010.00-7595,75951.56%
META240328P004550002024-03-28 11:32AM EDT455.000.010.000.01-0.03-75.00%2211,72847.66%
META240328P004600002024-03-28 11:31AM EDT460.000.010.010.02-0.02-66.67%2526,70844.14%
META240328P004650002024-03-28 11:24AM EDT465.000.010.010.02-0.03-75.00%1221,65136.72%
META240328P004700002024-03-28 11:35AM EDT470.000.020.020.03-0.04-57.14%2693,22130.86%
META240328P004750002024-03-28 11:32AM EDT475.000.030.020.03-0.05-71.43%6343,09523.05%
META240328P004800002024-03-28 11:35AM EDT480.000.060.050.07-0.09-60.00%1,9765,96117.29%
META240328P004825002024-03-28 11:34AM EDT482.500.110.110.14-0.16-59.26%2,0962,08814.75%
META240328P004850002024-03-28 11:35AM EDT485.000.340.340.37-0.12-27.27%5,7092,28812.77%
META240328P004875002024-03-28 11:35AM EDT487.500.950.940.99+0.17+19.77%4,5441,65210.67%
META240328P004900002024-03-28 11:35AM EDT490.002.292.112.23+0.92+69.70%4,8514,0720.00%
META240328P004925002024-03-28 11:33AM EDT492.504.173.854.30+1.89+82.89%1,1321,9920.00%
META240328P004950002024-03-28 11:33AM EDT495.006.506.056.45+3.00+85.71%1,3952,5390.00%
META240328P004975002024-03-28 11:34AM EDT497.508.728.559.00+3.72+74.40%4301,3450.00%
META240328P005000002024-03-28 11:35AM EDT500.0011.3011.0511.45+4.10+56.94%4102,2280.00%
META240328P005025002024-03-28 11:32AM EDT502.5013.7013.1513.90+4.72+52.56%1681,0960.00%
META240328P005050002024-03-28 11:27AM EDT505.0015.8016.0516.50+4.70+42.34%9262,3970.00%
META240328P005075002024-03-28 11:33AM EDT507.5018.9218.1018.95+5.11+37.00%339600.00%
META240328P005100002024-03-28 11:27AM EDT510.0020.8520.6521.65+4.67+28.86%341,5720.00%
META240328P005150002024-03-28 11:24AM EDT515.0025.9025.2526.60+5.00+23.92%51600.00%
META240328P005200002024-03-28 10:43AM EDT520.0029.9830.7531.75+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.7036.700.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.6541.750.00-1600.00%
META240328P005350002024-03-28 11:16AM EDT535.0046.0045.7046.80+8.63+23.09%610.00%
META240328P005400002024-03-28 10:41AM EDT540.0050.6150.2051.55+4.64+10.09%10620.00%
META240328P005450002024-03-26 3:07PM EDT545.0055.3555.3056.85+14.30+34.84%15190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.5561.550.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.5566.850.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.3571.600.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.8576.700.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.2581.500.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.4592.000.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.50101.800.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.65106.850.00--00.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.55111.550.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.75131.850.00--00.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.30151.550.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.45171.900.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.95191.500.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.50201.300.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.75211.700.00-200.00%