Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,34 +0,61 (+0,74%) Bitcoin EUR
59.981,81 +384,25 (+0,64%)
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 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 474.55 | 477.45 | 0.00 | - | 55 | 180 | 5,273.44% |
| 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 | 464.55 | 467.45 | 0.00 | - | 71 | 75 | 3,556.25% |
| META240419C00020000 | 2024-04-19 3:47PM EDT | 20.00 | 456.75 | 459.25 | 462.80 | -44.85 | -8.94% | 4 | 2 | 3,334.38% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,783.20% |
| META240419C00030000 | 2024-04-19 3:31PM EDT | 30.00 | 449.78 | 449.25 | 452.85 | +11.85 | +2.71% | 1 | 8 | 2,851.56% |
| META240419C00035000 | 2024-04-19 3:31PM EDT | 35.00 | 444.81 | 444.25 | 447.80 | -19.95 | -4.29% | 4 | 5 | 2,658.59% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,684.38% |
| 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 | 429.25 | 432.80 | 0.00 | - | 2 | 17 | 2,264.84% |
| META240419C00145000 | 2024-04-19 2:20PM EDT | 145.00 | 337.19 | 334.50 | 337.85 | -22.21 | -6.18% | 1 | 6 | 835.94% |
| META240419C00150000 | 2024-04-19 2:30PM EDT | 150.00 | 331.97 | 329.30 | 332.80 | -8.19 | -2.41% | 2 | 59 | 1,168.75% |
| META240419C00155000 | 2024-04-19 2:17PM EDT | 155.00 | 326.65 | 324.30 | 327.90 | -14.20 | -4.17% | 1 | 12 | 706.25% |
| META240419C00160000 | 2024-04-19 3:29PM EDT | 160.00 | 320.07 | 319.45 | 322.65 | -13.93 | -4.17% | 4 | 13 | 1,091.21% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 314.30 | 317.80 | 0.00 | - | 1 | 9 | 1,079.10% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 309.30 | 312.80 | -20.02 | -5.96% | 1 | 21 | 1,050.98% |
| META240419C00175000 | 2024-04-19 2:37PM EDT | 175.00 | 306.52 | 304.30 | 307.80 | -41.18 | -11.84% | 8 | 49 | 1,023.83% |
| META240419C00180000 | 2024-04-19 3:25PM EDT | 180.00 | 299.65 | 299.30 | 302.80 | -29.47 | -8.95% | 12 | 78 | 997.46% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 294.30 | 297.80 | -11.38 | -3.72% | 2 | 27 | 971.88% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 289.30 | 292.85 | -11.42 | -3.66% | 1 | 65 | 512.50% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 284.30 | 287.80 | -17.44 | -5.64% | 6 | 66 | 922.85% |
| META240419C00200000 | 2024-04-19 2:23PM EDT | 200.00 | 282.25 | 279.30 | 282.80 | -21.95 | -7.22% | 26 | 86 | 899.22% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 274.30 | 277.80 | -13.58 | -4.58% | 10 | 63 | 876.17% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 269.30 | 272.80 | -14.13 | -4.81% | 5 | 40 | 853.71% |
| META240419C00215000 | 2024-04-19 3:28PM EDT | 215.00 | 264.53 | 264.30 | 267.60 | -24.67 | -8.53% | 2 | 126 | 814.26% |
| META240419C00220000 | 2024-04-19 3:56PM EDT | 220.00 | 261.24 | 259.30 | 262.80 | -22.96 | -8.08% | 3 | 236 | 810.35% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 254.30 | 257.80 | 0.00 | - | 1 | 68 | 789.45% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 249.30 | 252.60 | 0.00 | - | 1 | 96 | 752.73% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 244.30 | 247.80 | -26.72 | -9.82% | 30 | 59 | 749.02% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 240.90 | 239.30 | 242.80 | -10.36 | -4.12% | 3 | 92 | 729.30% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 234.30 | 237.80 | -14.98 | -5.83% | 2 | 89 | 710.16% |
| META240419C00250000 | 2024-04-19 3:54PM EDT | 250.00 | 229.85 | 229.30 | 232.70 | -23.21 | -9.17% | 19 | 1,534 | 683.98% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 224.30 | 227.80 | 0.00 | - | 1 | 84 | 672.85% |
| META240419C00260000 | 2024-04-19 3:21PM EDT | 260.00 | 221.31 | 219.50 | 222.80 | -8.50 | -3.70% | 49 | 304 | 432.81% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 214.45 | 217.60 | 0.00 | - | 5 | 165 | 622.95% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 209.30 | 212.80 | 0.00 | - | 3 | 398 | 619.43% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 204.30 | 207.80 | 0.00 | - | 20 | 75 | 602.25% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 199.30 | 202.80 | -7.29 | -3.28% | 2 | 379 | 585.35% |
| META240419C00285000 | 2024-04-19 3:37PM EDT | 285.00 | 193.41 | 194.30 | 197.80 | -17.44 | -8.27% | 1 | 272 | 568.75% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 189.30 | 192.80 | -15.83 | -7.40% | 2 | 97 | 552.34% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 184.30 | 187.80 | -19.49 | -9.33% | 4 | 101 | 536.23% |
| META240419C00300000 | 2024-04-19 3:57PM EDT | 300.00 | 182.00 | 180.20 | 182.80 | -25.25 | -12.18% | 60 | 409 | 414.65% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 174.30 | 177.80 | -22.50 | -11.03% | 5 | 207 | 504.69% |
| META240419C00310000 | 2024-04-19 3:56PM EDT | 310.00 | 170.87 | 169.30 | 172.80 | -20.82 | -10.86% | 23 | 569 | 489.36% |
| META240419C00315000 | 2024-04-19 3:00PM EDT | 315.00 | 165.09 | 164.30 | 167.85 | -21.21 | -11.38% | 7 | 201 | 237.50% |
| META240419C00320000 | 2024-04-19 3:14PM EDT | 320.00 | 162.09 | 159.45 | 162.65 | -20.19 | -11.08% | 62 | 410 | 451.17% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 154.30 | 157.80 | -12.79 | -7.48% | 4 | 311 | 444.34% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 149.55 | 152.70 | -18.89 | -10.83% | 13 | 1,676 | 264.84% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 144.30 | 147.65 | -20.68 | -12.15% | 5 | 520 | 407.91% |
| META240419C00340000 | 2024-04-19 3:40PM EDT | 340.00 | 136.98 | 139.30 | 142.80 | -26.76 | -16.34% | 65 | 997 | 400.98% |
| META240419C00345000 | 2024-04-19 3:05PM EDT | 345.00 | 134.90 | 134.30 | 137.65 | -35.13 | -20.66% | 7 | 455 | 379.88% |
| META240419C00350000 | 2024-04-19 3:32PM EDT | 350.00 | 129.73 | 129.30 | 132.60 | -24.77 | -16.03% | 49 | 1,583 | 363.77% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 124.50 | 127.80 | 0.00 | - | 1 | 1,859 | 226.56% |
| META240419C00360000 | 2024-04-19 2:42PM EDT | 360.00 | 119.88 | 119.30 | 122.85 | -26.25 | -17.96% | 32 | 947 | 168.75% |
| META240419C00365000 | 2024-04-19 3:57PM EDT | 365.00 | 116.46 | 114.30 | 117.80 | -21.09 | -15.33% | 3 | 230 | 331.93% |
| META240419C00370000 | 2024-04-19 3:39PM EDT | 370.00 | 108.02 | 109.30 | 112.80 | -11.22 | -9.41% | 128 | 773 | 318.46% |
| META240419C00375000 | 2024-04-19 3:31PM EDT | 375.00 | 104.60 | 104.30 | 107.80 | -25.29 | -19.47% | 15 | 912 | 305.18% |
| META240419C00380000 | 2024-04-19 3:28PM EDT | 380.00 | 99.40 | 99.40 | 102.80 | -23.16 | -18.90% | 54 | 572 | 162.50% |
| META240419C00385000 | 2024-04-19 3:15PM EDT | 385.00 | 96.68 | 94.30 | 97.80 | -20.87 | -17.75% | 6 | 367 | 278.81% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 89.30 | 92.65 | -25.27 | -21.18% | 22 | 611 | 260.55% |
| META240419C00395000 | 2024-04-19 3:56PM EDT | 395.00 | 84.90 | 84.30 | 87.80 | -23.95 | -22.00% | 28 | 729 | 252.88% |
| META240419C00400000 | 2024-04-19 3:53PM EDT | 400.00 | 79.68 | 79.35 | 82.55 | -22.85 | -22.29% | 140 | 7,680 | 231.64% |
| META240419C00405000 | 2024-04-19 3:37PM EDT | 405.00 | 70.85 | 74.60 | 77.85 | -32.48 | -31.43% | 51 | 833 | 147.66% |
| META240419C00410000 | 2024-04-19 3:54PM EDT | 410.00 | 69.00 | 70.10 | 72.60 | -26.83 | -28.00% | 75 | 868 | 150.98% |
| META240419C00415000 | 2024-04-19 2:50PM EDT | 415.00 | 64.96 | 64.35 | 67.80 | -25.93 | -28.53% | 9 | 607 | 90.63% |
| META240419C00420000 | 2024-04-19 3:29PM EDT | 420.00 | 60.02 | 59.35 | 62.80 | -22.45 | -27.22% | 26 | 1,526 | 84.38% |
| META240419C00425000 | 2024-04-19 3:46PM EDT | 425.00 | 51.47 | 54.35 | 57.70 | -24.56 | -32.30% | 12 | 763 | 173.63% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 47.88 | 49.35 | 52.80 | -23.89 | -33.29% | 46 | 532 | 68.75% |
| META240419C00435000 | 2024-04-19 2:49PM EDT | 435.00 | 44.00 | 44.35 | 47.85 | -26.35 | -37.46% | 32 | 519 | 75.00% |
| META240419C00440000 | 2024-04-19 3:53PM EDT | 440.00 | 39.46 | 39.40 | 42.70 | -24.70 | -38.50% | 53 | 1,188 | 135.69% |
| META240419C00445000 | 2024-04-19 2:40PM EDT | 445.00 | 35.44 | 34.35 | 37.60 | -28.77 | -44.81% | 12 | 293 | 120.70% |
| META240419C00450000 | 2024-04-19 3:58PM EDT | 450.00 | 32.00 | 29.75 | 32.60 | -19.31 | -37.63% | 105 | 890 | 61.52% |
| META240419C00455000 | 2024-04-19 3:44PM EDT | 455.00 | 23.95 | 24.35 | 27.85 | -22.92 | -48.90% | 38 | 1,058 | 99.61% |
| META240419C00460000 | 2024-04-19 3:53PM EDT | 460.00 | 20.00 | 19.40 | 22.40 | -22.32 | -52.74% | 142 | 3,555 | 78.08% |
| META240419C00465000 | 2024-04-19 3:52PM EDT | 465.00 | 14.60 | 14.45 | 17.25 | -22.76 | -60.92% | 149 | 2,066 | 62.21% |
| META240419C00470000 | 2024-04-19 3:59PM EDT | 470.00 | 11.50 | 9.55 | 12.50 | -21.16 | -64.79% | 558 | 1,984 | 52.30% |
| META240419C00475000 | 2024-04-19 3:56PM EDT | 475.00 | 5.60 | 5.00 | 7.85 | -22.12 | -79.80% | 1,731 | 3,206 | 41.31% |
| META240419C00480000 | 2024-04-19 3:59PM EDT | 480.00 | 1.20 | 1.08 | 1.58 | -22.45 | -94.93% | 9,890 | 4,555 | 9.47% |
| META240419C00482500 | 2024-04-19 3:59PM EDT | 482.50 | 0.12 | 0.02 | 0.16 | -21.20 | -99.44% | 9,033 | 479 | 6.30% |
| META240419C00485000 | 2024-04-19 3:59PM EDT | 485.00 | 0.01 | 0.00 | 0.04 | -18.42 | -99.95% | 16,708 | 2,606 | 9.08% |
| META240419C00487500 | 2024-04-19 3:56PM EDT | 487.50 | 0.01 | 0.00 | 0.01 | -15.31 | -99.93% | 10,762 | 700 | 10.94% |
| META240419C00490000 | 2024-04-19 3:55PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -12.89 | -99.92% | 24,380 | 5,404 | 14.45% |
| META240419C00492500 | 2024-04-19 3:58PM EDT | 492.50 | 0.06 | 0.00 | 0.01 | -11.34 | -99.47% | 9,532 | 1,254 | 17.97% |
| META240419C00495000 | 2024-04-19 3:53PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -9.29 | -99.89% | 13,444 | 4,120 | 21.49% |
| META240419C00497500 | 2024-04-19 3:12PM EDT | 497.50 | 0.02 | 0.00 | 0.01 | -7.63 | -99.74% | 6,053 | 1,636 | 25.00% |
| META240419C00500000 | 2024-04-19 3:46PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -5.99 | -99.83% | 17,193 | 8,849 | 28.13% |
| META240419C00502500 | 2024-04-19 3:56PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -4.49 | -99.78% | 3,352 | 2,015 | 31.25% |
| META240419C00505000 | 2024-04-19 3:26PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,173 | 6,291 | 34.38% |
| META240419C00507500 | 2024-04-19 3:47PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,323 | 1,826 | 37.50% |
| META240419C00510000 | 2024-04-19 3:46PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 7,113 | 7,786 | 40.63% |
| META240419C00515000 | 2024-04-19 3:47PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,490 | 6,562 | 46.88% |
| META240419C00520000 | 2024-04-19 3:53PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,680 | 7,326 | 50.00% |
| META240419C00525000 | 2024-04-19 3:36PM EDT | 525.00 | 0.04 | 0.00 | 0.01 | -0.22 | -84.62% | 1,788 | 6,564 | 54.69% |
| META240419C00530000 | 2024-04-19 3:41PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,231 | 9,329 | 60.94% |
| META240419C00535000 | 2024-04-19 3:53PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 671 | 5,975 | 65.63% |
| META240419C00540000 | 2024-04-19 3:57PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 362 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 3:57PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 163 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 3:57PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 3:05PM EDT | 555.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 105 | 1,601 | 87.50% |
| META240419C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 420 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 3:52PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-19 3:28PM EDT | 570.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 121 | 1,436 | 100.00% |
| META240419C00575000 | 2024-04-19 3:28PM EDT | 575.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 157 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-19 2:55PM EDT | 580.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 1,439 | 128.91% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 128.13% |
| META240419C00605000 | 2024-04-19 3:30PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 143.75% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 146.88% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 156.25% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 159.38% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 168.75% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 181.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 20 | 203.13% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 212.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 699 | 223.44% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 196.88% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 228.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 218.75% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 207 | 248.44% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 58 | 264.06% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 315 | 271.88% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 262.50% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 189 | 284.38% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 157 | 309.38% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
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 | 824.22% |
| 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 | 631.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 612.50% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 53 | 584.38% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 568.75% |
| 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 | 0.06 | 0.00 | - | 2 | 93 | 537.50% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 515.63% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 70 | 509.38% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 118 | 495.31% |
| 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 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 593 | 443.75% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,495 | 362.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 384.38% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 563 | 393.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 598 | 382.81% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 531 | 371.88% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 567 | 360.94% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,249 | 350.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 1,349 | 328.13% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 268.75% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 859 | 287.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 364 | 2,645 | 278.13% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 212.50% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 196.88% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 845 | 221.88% |
| META240419P00350000 | 2024-04-19 3:47PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 181.25% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,944 | 204.69% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 3 | 826 | 196.09% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 693 | 187.50% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 153.13% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 146.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 131.25% |
| META240419P00390000 | 2024-04-19 3:10PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,107 | 125.00% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 118.75% |
| META240419P00400000 | 2024-04-19 3:26PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 11,907 | 109.38% |
| META240419P00405000 | 2024-04-19 3:26PM EDT | 405.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 125 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,605 | 96.88% |
| META240419P00415000 | 2024-04-19 2:55PM EDT | 415.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 36 | 1,432 | 90.63% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 4,180 | 84.38% |
| META240419P00425000 | 2024-04-19 3:38PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,677 | 76.56% |
| META240419P00430000 | 2024-04-19 3:26PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 3:37PM EDT | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 286 | 4,291 | 62.50% |
| META240419P00440000 | 2024-04-19 3:32PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 439 | 4,570 | 60.16% |
| META240419P00445000 | 2024-04-19 3:50PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 201 | 3,010 | 50.00% |
| META240419P00450000 | 2024-04-19 3:55PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 654 | 5,252 | 46.09% |
| META240419P00455000 | 2024-04-19 3:56PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 528 | 2,245 | 39.06% |
| META240419P00460000 | 2024-04-19 3:58PM EDT | 460.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2,092 | 4,860 | 34.77% |
| META240419P00465000 | 2024-04-19 3:59PM EDT | 465.00 | 0.01 | 0.01 | 0.08 | -0.11 | -91.67% | 1,870 | 4,955 | 33.30% |
| META240419P00470000 | 2024-04-19 3:59PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 9,811 | 8,031 | 19.53% |
| META240419P00475000 | 2024-04-19 3:58PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | -0.22 | -91.67% | 14,337 | 4,952 | 10.55% |
| META240419P00480000 | 2024-04-19 3:59PM EDT | 480.00 | 0.25 | 0.16 | 0.30 | -0.12 | -32.43% | 24,507 | 6,614 | 7.08% |
| META240419P00482500 | 2024-04-19 3:59PM EDT | 482.50 | 1.59 | 1.37 | 2.28 | +1.12 | +238.30% | 12,133 | 2,080 | 14.45% |
| META240419P00485000 | 2024-04-19 3:59PM EDT | 485.00 | 3.75 | 2.63 | 5.65 | +3.12 | +495.24% | 22,588 | 8,977 | 32.94% |
| META240419P00487500 | 2024-04-19 3:58PM EDT | 487.50 | 5.60 | 5.20 | 8.00 | +4.78 | +582.93% | 8,726 | 5,424 | 39.43% |
| META240419P00490000 | 2024-04-19 3:59PM EDT | 490.00 | 8.65 | 7.85 | 10.35 | +7.52 | +665.49% | 16,036 | 4,593 | 44.97% |
| META240419P00492500 | 2024-04-19 3:56PM EDT | 492.50 | 10.90 | 10.05 | 12.90 | +9.39 | +621.85% | 5,528 | 1,656 | 52.66% |
| META240419P00495000 | 2024-04-19 3:58PM EDT | 495.00 | 13.17 | 12.75 | 15.30 | +10.98 | +501.37% | 6,021 | 4,912 | 57.84% |
| META240419P00497500 | 2024-04-19 3:59PM EDT | 497.50 | 16.12 | 15.20 | 18.20 | +13.17 | +446.44% | 2,270 | 1,894 | 70.36% |
| META240419P00500000 | 2024-04-19 3:57PM EDT | 500.00 | 18.78 | 17.80 | 20.70 | +14.83 | +375.44% | 5,071 | 9,556 | 76.78% |
| META240419P00502500 | 2024-04-19 3:59PM EDT | 502.50 | 21.14 | 20.15 | 23.10 | +15.94 | +306.54% | 1,574 | 1,898 | 81.40% |
| META240419P00505000 | 2024-04-19 3:57PM EDT | 505.00 | 22.95 | 23.10 | 25.55 | +16.42 | +251.45% | 1,765 | 2,850 | 59.57% |
| META240419P00507500 | 2024-04-19 3:45PM EDT | 507.50 | 28.12 | 25.15 | 27.95 | +19.82 | +238.80% | 595 | 1,520 | 51.66% |
| META240419P00510000 | 2024-04-19 3:57PM EDT | 510.00 | 28.20 | 27.65 | 30.70 | +18.22 | +182.57% | 1,691 | 5,216 | 62.70% |
| META240419P00515000 | 2024-04-19 3:58PM EDT | 515.00 | 33.20 | 32.90 | 35.70 | +19.42 | +140.93% | 634 | 1,960 | 76.81% |
| META240419P00520000 | 2024-04-19 3:56PM EDT | 520.00 | 38.50 | 37.10 | 40.70 | +19.87 | +106.66% | 183 | 2,202 | 122.93% |
| META240419P00525000 | 2024-04-19 3:45PM EDT | 525.00 | 48.70 | 42.30 | 45.70 | +26.00 | +114.54% | 31 | 482 | 72.66% |
| META240419P00530000 | 2024-04-19 3:08PM EDT | 530.00 | 49.76 | 47.40 | 50.70 | +29.38 | +144.16% | 15 | 26 | 85.35% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 52.10 | 55.70 | 0.00 | - | 4 | 5 | 153.56% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 57.30 | 60.65 | +5.96 | +15.63% | 1 | 1 | 87.89% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 62.10 | 65.70 | +7.00 | +16.17% | 2 | 10 | 172.71% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 67.10 | 70.70 | 0.00 | - | 90 | 10 | 181.93% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 72.10 | 75.70 | 0.00 | - | 58 | 0 | 190.97% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 77.10 | 80.70 | 0.00 | - | 4 | 0 | 199.85% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 82.10 | 85.70 | 0.00 | - | 2 | 0 | 208.55% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 87.30 | 90.70 | 0.00 | - | 2 | 0 | 129.30% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 92.10 | 95.70 | 0.00 | - | 2 | 0 | 225.44% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 97.10 | 100.70 | 0.00 | - | 80 | 0 | 233.69% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 102.10 | 105.70 | 0.00 | - | 3 | 0 | 241.80% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 107.10 | 110.70 | 0.00 | - | 1 | 0 | 249.81% |
| 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 | 117.30 | 120.70 | 0.00 | - | 2 | 0 | 163.28% |
| 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 | 132.30 | 135.70 | 0.00 | - | 2 | 0 | 178.91% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 137.10 | 140.70 | 0.00 | - | 6 | 0 | 295.17% |
| 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 | 157.30 | 160.70 | 0.00 | - | 2 | 0 | 204.69% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 162.30 | 165.70 | 0.00 | - | 2 | 0 | 209.38% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 167.10 | 170.70 | 0.00 | - | 2 | 0 | 336.91% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 187.10 | 190.70 | 0.00 | - | 12 | 0 | 363.09% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 192.10 | 195.70 | 0.00 | - | 2 | 0 | 369.48% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 197.10 | 200.70 | 0.00 | - | 2 | 0 | 375.78% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 207.10 | 210.70 | 0.00 | - | - | 0 | 388.09% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 217.10 | 220.70 | 0.00 | - | 2 | 0 | 400.20% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 227.30 | 230.70 | 0.00 | - | 2 | 0 | 268.75% |
| 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 | 277.10 | 280.65 | 0.00 | - | 1 | 0 | 465.53% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 307.50 | 310.65 | 0.00 | - | 1 | 0 | 358.20% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 317.55 | 320.65 | 0.00 | - | 1 | 0 | 372.27% |
© 2024 Yahoo. Tutti i diritti riservati.