Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
496,10+14,37 (+2,98%)
Alla chiusura: 04:00PM EDT
497,84 +1,74 (+0,35%)
Dopo ore: 04:17PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240426C001800002024-04-18 9:30AM EDT180.00321.80315.50317.150.00-12384.77%
META240426C002000002024-04-16 3:59PM EDT200.00300.21295.30296.900.00--350.00%
META240426C002400002024-04-22 3:03PM EDT240.00245.53255.55257.200.00-31288.28%
META240426C002500002024-04-19 3:54PM EDT250.00243.27245.35246.65+12.61+5.47%16299.02%
META240426C002700002024-04-01 3:54PM EDT270.00221.72225.40226.600.00-22264.84%
META240426C002800002024-04-08 3:44PM EDT280.00240.62215.45216.650.00--2253.91%
META240426C002900002024-04-23 12:12PM EDT290.00204.10205.45206.55-18.62-8.36%15233.11%
META240426C003000002024-04-11 11:13AM EDT300.00220.25194.00198.200.00-254450.00%
META240426C003100002024-04-23 2:39PM EDT310.00188.06185.45186.55-3.39-1.77%428207.03%
META240426C003150002024-04-19 3:00PM EDT315.00175.84180.30181.65+10.45+6.32%16206.54%
META240426C003200002024-04-23 3:41PM EDT320.00177.24175.45176.65+12.03+7.28%949200.20%
META240426C003250002024-04-19 12:17PM EDT325.00158.75170.40171.750.00-110198.93%
META240426C003300002024-04-04 9:43AM EDT330.00192.92165.50166.750.00-11131.25%
META240426C003350002024-04-22 9:30AM EDT335.00153.00160.40161.650.00-19181.64%
META240426C003400002024-03-11 12:52PM EDT340.00149.24178.60181.700.00-33460.29%
META240426C003450002024-03-25 9:36AM EDT345.00161.45150.45151.700.00-11171.88%
META240426C003500002024-04-23 11:10AM EDT350.00143.00145.50146.70+8.01+5.93%12950.00%
META240426C003550002024-04-23 2:59PM EDT355.00141.92140.35141.85+18.87+15.34%2850.00%
META240426C003600002024-04-23 9:48AM EDT360.00134.00135.55136.80+12.54+10.32%15117.58%
META240426C003650002024-04-23 10:52AM EDT365.00129.00130.70132.20+11.73+10.00%23136.82%
META240426C003700002024-04-23 10:12AM EDT370.00123.26125.60126.85-7.05-5.41%231114.84%
META240426C003750002024-04-22 9:58AM EDT375.00109.35120.55121.700.00-1492.97%
META240426C003775002024-04-16 2:46PM EDT377.50124.80118.30119.300.00--1114.36%
META240426C003800002024-04-23 10:17AM EDT380.00113.50115.65116.75-12.88-10.19%127102.73%
META240426C003850002024-04-22 3:25PM EDT385.00105.82110.65112.05+5.99+6.00%115110.35%
META240426C003875002024-04-23 3:43PM EDT387.50109.80108.30109.30-9.99-8.34%31104.59%
META240426C003900002024-04-22 10:51AM EDT390.0087.00105.80106.950.00-158106.84%
META240426C003925002024-04-22 11:09AM EDT392.5083.60103.20104.700.00-11108.11%
META240426C003950002024-04-23 9:31AM EDT395.0095.99100.10102.10-16.01-14.29%1350.00%
META240426C003975002024-04-23 2:36PM EDT397.50100.9998.4099.80+12.39+13.98%23108.94%
META240426C004000002024-04-23 2:36PM EDT400.0098.5696.3097.60+13.76+16.23%14141116.65%
META240426C004050002024-04-22 12:11PM EDT405.0076.8891.3093.000.00-1940115.63%
META240426C004100002024-04-23 12:46PM EDT410.0084.7286.6588.15+7.57+9.81%1294114.80%
META240426C004150002024-04-22 1:59PM EDT415.0076.8881.6582.85+4.58+6.33%117106.08%
META240426C004200002024-04-23 3:16PM EDT420.0078.2477.1578.40+13.73+21.28%5695109.03%
META240426C004250002024-04-23 3:41PM EDT425.0073.9672.4573.40+13.82+22.98%1945105.08%
META240426C004300002024-04-23 3:46PM EDT430.0068.4567.7568.90+12.70+22.78%3369104.03%
META240426C004350002024-04-23 2:20PM EDT435.0065.0063.6064.10+10.21+18.63%275103.54%
META240426C004400002024-04-23 3:44PM EDT440.0060.2357.6561.25+10.18+20.34%1097102.84%
META240426C004450002024-04-23 3:48PM EDT445.0055.8554.9055.45+11.77+26.70%3064102.34%
META240426C004500002024-04-23 3:52PM EDT450.0052.0050.0051.75+11.30+27.76%357316100.72%
META240426C004550002024-04-23 3:03PM EDT455.0047.5546.8547.30+10.79+29.35%5138101.90%
META240426C004600002024-04-23 3:56PM EDT460.0043.0543.0543.40+8.50+24.60%226189101.58%
META240426C004650002024-04-23 3:58PM EDT465.0039.5539.4539.85+9.05+29.58%295292101.97%
META240426C004700002024-04-23 3:55PM EDT470.0036.1535.9536.20+8.60+31.22%491394101.33%
META240426C004750002024-04-23 3:56PM EDT475.0032.6932.9533.30+8.14+33.16%502860103.14%
META240426C004800002024-04-23 3:59PM EDT480.0029.7229.6530.00+7.47+33.57%9681,376102.06%
META240426C004850002024-04-23 3:57PM EDT485.0026.8026.6026.95+7.05+35.70%8421,394101.36%
META240426C004900002024-04-23 3:56PM EDT490.0023.9023.9024.15+6.30+35.80%2,2352,600101.22%
META240426C004925002024-04-23 3:59PM EDT492.5022.8022.5522.80+6.15+37.39%1,024627100.93%
META240426C004950002024-04-23 3:59PM EDT495.0021.6021.3521.55+6.10+39.48%2,2912,459101.01%
META240426C004975002024-04-23 3:58PM EDT497.5020.2020.2020.35+5.62+38.21%9271,165101.11%
META240426C005000002024-04-23 3:59PM EDT500.0019.2719.0019.15+5.66+41.50%5,0616,667100.85%
META240426C005025002024-04-23 3:57PM EDT502.5018.0017.8518.00+5.01+38.57%502662100.61%
META240426C005050002024-04-23 3:59PM EDT505.0016.8516.7016.80+4.90+41.04%1,3101,693100.02%
META240426C005075002024-04-23 3:59PM EDT507.5015.9015.7515.90+4.80+43.64%329721100.43%
META240426C005100002024-04-23 3:59PM EDT510.0014.8014.7514.90+4.29+40.82%1,6344,105100.24%
META240426C005125002024-04-23 3:59PM EDT512.5013.8413.7513.90+4.06+41.26%30866399.83%
META240426C005150002024-04-23 3:59PM EDT515.0012.9012.8513.00+3.99+45.03%1,3672,74299.69%
META240426C005175002024-04-23 3:58PM EDT517.5012.0011.9012.00+3.66+43.62%28847498.96%
META240426C005200002024-04-23 3:58PM EDT520.0011.1511.0012.00+3.40+43.87%1,9455,270100.72%
META240426C005225002024-04-23 3:56PM EDT522.5010.3410.3510.50+3.17+44.21%2651,28699.00%
META240426C005250002024-04-23 3:58PM EDT525.009.659.559.70+2.97+44.46%1,2252,90198.49%
META240426C005275002024-04-23 3:58PM EDT527.508.958.909.05+2.18+31.01%45240998.58%
META240426C005300002024-04-23 3:59PM EDT530.008.358.258.40+2.65+46.57%1,9945,25998.46%
META240426C005325002024-04-23 3:50PM EDT532.507.907.607.75+2.70+51.92%15742798.12%
META240426C005350002024-04-23 3:58PM EDT535.007.107.057.15+2.20+44.90%7831,06398.01%
META240426C005400002024-04-23 3:59PM EDT540.006.106.006.15+1.99+48.42%1,7672,88697.94%
META240426C005450002024-04-23 3:56PM EDT545.005.055.055.20+1.65+49.25%5941,36797.51%
META240426C005500002024-04-23 3:59PM EDT550.004.414.304.40+1.44+49.83%4,4425,15597.50%
META240426C005550002024-04-23 3:57PM EDT555.003.703.553.65+1.18+46.83%51990696.85%
META240426C005600002024-04-23 3:59PM EDT560.003.053.003.10+1.00+48.78%7911,18597.07%
META240426C005650002024-04-23 3:53PM EDT565.002.552.502.57+0.80+45.71%41152896.88%
META240426C005700002024-04-23 3:58PM EDT570.002.102.092.16+0.67+46.85%7641,40697.00%
META240426C005750002024-04-23 3:58PM EDT575.001.751.751.80+0.51+41.13%7972,15897.14%
META240426C005800002024-04-23 3:57PM EDT580.001.431.431.48+0.39+35.45%8831,15296.92%
META240426C005850002024-04-23 3:53PM EDT585.001.201.151.31+0.35+41.18%51448797.46%
META240426C005900002024-04-23 3:59PM EDT590.001.010.951.01+0.28+38.36%63582796.88%
META240426C005950002024-04-23 3:57PM EDT595.000.800.780.83+0.20+33.33%32044596.97%
META240426C006000002024-04-23 3:58PM EDT600.000.680.630.68+0.20+44.44%1,8603,53696.97%
META240426C006050002024-04-23 3:53PM EDT605.000.560.490.55+0.17+43.59%1,32143296.63%
META240426C006100002024-04-23 3:58PM EDT610.000.420.420.45+0.09+27.27%95582197.17%
META240426C006150002024-04-23 3:43PM EDT615.000.390.360.40+0.10+34.48%9516598.34%
META240426C006200002024-04-23 3:58PM EDT620.000.300.280.30+0.07+33.33%3861,93497.56%
META240426C006250002024-04-23 3:56PM EDT625.000.240.230.24+0.04+20.00%16959497.66%
META240426C006300002024-04-23 3:55PM EDT630.000.220.190.22+0.05+29.41%10271998.83%
META240426C006350002024-04-23 3:32PM EDT635.000.180.170.18+0.01+5.88%5214299.61%
META240426C006400002024-04-23 3:41PM EDT640.000.130.120.15+0.02+16.67%35866899.22%
META240426C006450002024-04-23 3:31PM EDT645.000.100.100.11-0.01-9.09%529098.83%
META240426C006500002024-04-23 3:34PM EDT650.000.100.090.11-0.01-9.09%5751,746100.78%
META240426C006550002024-04-23 3:56PM EDT655.000.070.060.10-0.01-6.67%65330100.98%
META240426C006600002024-04-23 3:40PM EDT660.000.080.010.09+0.01+14.29%571,26498.44%
META240426C006650002024-04-23 3:59PM EDT665.000.060.050.06+0.02+50.00%7260101.95%
META240426C006700002024-04-23 2:29PM EDT670.000.040.040.050.00-154584101.95%
META240426C006750002024-04-23 3:58PM EDT675.000.030.030.04-0.04-57.14%16122101.95%
META240426C006800002024-04-23 1:34PM EDT680.000.070.010.10+0.06+600.00%19821108.59%
META240426C006850002024-04-18 11:26AM EDT685.000.130.000.090.00--5108.59%
META240426C006900002024-04-23 1:22PM EDT690.000.010.000.09-0.01-50.00%131,099110.94%
META240426C007000002024-04-23 1:26PM EDT700.000.020.000.020.00-424,442101.56%
META240426C007100002024-04-23 1:29PM EDT710.000.020.000.02+0.01+100.00%688104.69%
META240426C007200002024-04-22 9:33AM EDT720.000.020.000.030.00-548112.50%
META240426C007300002024-04-17 9:56AM EDT730.000.010.000.020.00-100629112.50%
META240426C007400002024-04-23 3:37PM EDT740.000.010.000.010.00-27283109.38%
META240426C007500002024-04-19 3:52PM EDT750.000.020.000.010.00-6217112.50%
META240426C007600002024-04-15 12:56PM EDT760.000.020.000.010.00-213118.75%
META240426C007700002024-04-22 9:33AM EDT770.000.020.000.010.00-1501121.88%
META240426C007800002024-04-22 10:12AM EDT780.000.010.000.010.00-1943125.00%
META240426C007900002024-04-22 10:09AM EDT790.000.010.000.010.00-7158128.13%
META240426C008000002024-04-22 9:35AM EDT800.000.010.000.010.00-114131.25%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240426P001800002024-04-22 10:23AM EDT180.000.010.000.010.00-4109275.00%
META240426P002000002024-03-21 11:57AM EDT200.000.040.000.080.00-515292.19%
META240426P002200002024-04-01 11:32AM EDT220.000.030.000.020.00--1234.38%
META240426P002300002024-04-17 3:50PM EDT230.000.010.000.020.00--40221.88%
META240426P002400002024-04-03 2:40PM EDT240.000.020.000.020.00-12209.38%
META240426P002500002024-04-22 10:21AM EDT250.000.050.000.010.00-1151187.50%
META240426P002600002024-04-02 1:05PM EDT260.000.050.000.010.00--30181.25%
META240426P002700002024-04-22 10:47AM EDT270.000.010.000.020.00-324178.13%
META240426P002800002024-04-22 11:11AM EDT280.000.010.000.020.00-1176168.75%
META240426P002900002024-04-22 1:35PM EDT290.000.010.000.010.00-253338150.00%
META240426P003000002024-04-23 3:51PM EDT300.000.010.000.010.00-71304140.63%
META240426P003100002024-04-23 3:57PM EDT310.000.010.010.020.00-110398143.75%
META240426P003150002024-04-22 1:54PM EDT315.000.020.000.010.00-24555128.13%
META240426P003200002024-04-22 10:42AM EDT320.000.100.000.010.00-16441125.00%
META240426P003250002024-04-23 2:01PM EDT325.000.010.000.01-0.01-50.00%2248118.75%
META240426P003300002024-04-23 2:01PM EDT330.000.010.000.01-0.02-66.67%65390115.63%
META240426P003350002024-04-23 2:30PM EDT335.000.010.000.01-0.03-75.00%205104112.50%
META240426P003400002024-04-23 1:06PM EDT340.000.010.000.01-0.03-75.00%37381109.38%
META240426P003450002024-04-23 3:55PM EDT345.000.010.000.01-0.02-66.67%332239103.13%
META240426P003500002024-04-23 3:58PM EDT350.000.020.010.02-0.05-71.43%4841,945109.38%
META240426P003550002024-04-23 9:55AM EDT355.000.040.010.11-0.11-73.33%13104119.53%
META240426P003600002024-04-23 3:56PM EDT360.000.060.040.07-0.04-40.00%96524114.06%
META240426P003625002024-04-23 3:34PM EDT362.500.050.020.13-0.05-50.00%262115.23%
META240426P003650002024-04-23 2:01PM EDT365.000.060.030.12-0.06-50.00%67318112.89%
META240426P003675002024-04-23 3:49PM EDT367.500.070.030.15-0.16-69.57%2328112.89%
META240426P003700002024-04-23 3:23PM EDT370.000.080.050.12-0.10-55.56%62365109.96%
META240426P003725002024-04-23 2:01PM EDT372.500.090.070.17-0.12-57.14%487112.11%
META240426P003750002024-04-23 3:38PM EDT375.000.130.100.18-0.12-52.17%30357111.72%
META240426P003775002024-04-23 3:32PM EDT377.500.120.130.21-0.15-55.56%7582112.01%
META240426P003800002024-04-23 3:38PM EDT380.000.160.150.16-0.18-54.55%491682108.40%
META240426P003825002024-04-23 3:57PM EDT382.500.200.190.20-0.19-50.00%83177109.18%
META240426P003850002024-04-23 3:56PM EDT385.000.210.210.23-0.24-51.06%321309108.40%
META240426P003875002024-04-23 3:53PM EDT387.500.250.250.32-0.17-40.48%97171109.86%
META240426P003900002024-04-23 3:54PM EDT390.000.290.260.29-0.32-52.46%251723106.84%
META240426P003925002024-04-23 3:57PM EDT392.500.310.310.36-0.34-51.52%110134107.42%
META240426P003950002024-04-23 3:49PM EDT395.000.390.350.41-0.39-50.00%293630106.84%
META240426P003975002024-04-23 3:54PM EDT397.500.420.410.48-0.33-44.00%99168106.93%
META240426P004000002024-04-23 3:59PM EDT400.000.520.490.50-0.43-46.24%1,8773,716106.15%
META240426P004050002024-04-23 3:52PM EDT405.000.620.600.71-0.64-50.79%4763,155105.86%
META240426P004100002024-04-23 3:58PM EDT410.000.830.810.85-0.79-49.38%5181,098104.93%
META240426P004150002024-04-23 3:58PM EDT415.001.081.061.07-0.98-47.57%1,9762,169104.42%
META240426P004200002024-04-23 3:58PM EDT420.001.351.331.38-1.20-47.06%1,0381,734103.91%
META240426P004250002024-04-23 3:59PM EDT425.001.701.651.72-1.50-46.88%1,1741,384103.08%
META240426P004300002024-04-23 3:59PM EDT430.002.142.132.20-1.81-45.14%1,1561,814103.30%
META240426P004350002024-04-23 3:59PM EDT435.002.682.662.73-2.17-44.83%1,1521,611102.95%
META240426P004400002024-04-23 3:58PM EDT440.003.353.303.40-2.55-43.59%1,9743,069102.84%
META240426P004450002024-04-23 3:58PM EDT445.004.104.004.15-2.92-41.60%1,3871,180102.34%
META240426P004500002024-04-23 3:57PM EDT450.004.954.905.00-3.45-41.07%1,6833,419102.08%
META240426P004550002024-04-23 3:58PM EDT455.006.025.906.05-3.86-39.07%1,3022,695101.92%
META240426P004600002024-04-23 3:53PM EDT460.007.067.107.20-4.52-39.03%1,1832,041101.75%
META240426P004650002024-04-23 3:56PM EDT465.008.508.458.60-4.85-36.33%1,0291,988101.82%
META240426P004700002024-04-23 3:59PM EDT470.0010.059.9010.20-5.55-35.58%2,4915,263101.76%
META240426P004750002024-04-23 3:59PM EDT475.0011.7211.6511.80-6.03-33.97%1,4672,313101.54%
META240426P004800002024-04-23 3:59PM EDT480.0013.5013.6513.75-6.75-33.17%1,8182,769101.93%
META240426P004850002024-04-23 3:59PM EDT485.0015.6115.6015.75-7.22-31.63%1,4662,320101.36%
META240426P004900002024-04-23 3:59PM EDT490.0017.8817.8018.00-7.63-29.83%3,4613,674101.10%
META240426P004925002024-04-23 3:55PM EDT492.5019.0118.9519.15-7.59-28.53%940363100.81%
META240426P004950002024-04-23 3:58PM EDT495.0020.3520.2520.45-7.14-25.97%1,2891,147101.01%
META240426P004975002024-04-23 3:58PM EDT497.5021.5021.5021.70-6.46-23.10%315479100.75%
META240426P005000002024-04-23 3:57PM EDT500.0022.7022.7523.00-8.84-28.03%1,1072,208100.37%
META240426P005025002024-04-23 3:51PM EDT502.5023.6523.9524.15-7.45-23.95%25333499.28%
META240426P005050002024-04-23 3:59PM EDT505.0025.3025.6025.85-8.16-24.06%323871100.39%
META240426P005075002024-04-23 3:33PM EDT507.5026.5027.0027.25-9.00-25.35%8078999.94%
META240426P005100002024-04-23 3:53PM EDT510.0028.6028.5028.80-9.78-25.55%3781,73799.88%
META240426P005125002024-04-23 3:45PM EDT512.5029.7030.0030.40-9.26-23.77%12657699.71%
META240426P005150002024-04-23 3:32PM EDT515.0031.0531.6032.10-8.45-21.39%13663999.83%
META240426P005175002024-04-23 3:37PM EDT517.5032.7033.3033.70-7.50-18.66%6813499.73%
META240426P005200002024-04-23 3:58PM EDT520.0035.1034.5535.05-9.70-21.65%17461097.58%
META240426P005225002024-04-23 3:33PM EDT522.5035.8536.5037.05-13.29-27.05%8219298.73%
META240426P005250002024-04-23 3:19PM EDT525.0037.8038.3038.90-8.75-18.80%8492998.90%
META240426P005275002024-04-23 3:14PM EDT527.5039.3540.1540.65-8.75-18.19%5610198.72%
META240426P005300002024-04-23 2:56PM EDT530.0041.8541.8542.50-9.22-18.05%1244798.17%
META240426P005325002024-04-23 1:11PM EDT532.5045.2043.2044.60-7.92-14.91%283797.08%
META240426P005350002024-04-23 2:46PM EDT535.0044.5245.4546.25-18.98-29.89%1724697.09%
META240426P005400002024-04-23 2:48PM EDT540.0048.3749.5050.25-12.38-20.38%726997.28%
META240426P005450002024-04-23 3:16PM EDT545.0053.2453.6054.60-13.16-19.82%1113898.05%
META240426P005500002024-04-23 3:16PM EDT550.0057.3957.8058.55-13.54-19.09%1610196.92%
META240426P005550002024-04-23 11:27AM EDT555.0064.5361.9562.90-12.62-16.36%25796.22%
META240426P005600002024-04-17 1:26PM EDT560.0071.6066.3067.350.00-597695.91%
META240426P005650002024-04-23 11:30AM EDT565.0073.4670.8071.90+0.21+0.29%22896.00%
META240426P005700002024-04-19 9:38AM EDT570.0080.0075.3076.650.00-115396.44%
META240426P005750002024-04-22 9:33AM EDT575.0084.7580.0581.250.00-113496.83%
META240426P005800002024-04-17 12:06PM EDT580.0088.9084.8085.900.00-299996.88%
META240426P005850002024-04-16 2:07PM EDT585.0083.9089.5090.750.00-203697.39%
META240426P005900002024-04-17 11:45AM EDT590.0096.5094.1595.500.00-17295.83%
META240426P005950002024-04-09 11:18AM EDT595.0084.5099.05100.500.00-606498.49%
META240426P006000002024-04-23 10:13AM EDT600.00106.55103.85105.25-13.76-11.44%326796.83%
META240426P006100002024-04-22 12:49PM EDT610.00129.81113.60115.150.00-763698.54%
META240426P006150002024-04-17 11:08AM EDT615.00117.45118.50120.100.00--099.12%
META240426P006200002024-04-22 12:50PM EDT620.00139.78123.55125.000.00-7516101.22%
META240426P006250002024-04-16 12:06PM EDT625.00122.25128.60130.300.00--0110.50%
META240426P006300002024-04-17 2:13PM EDT630.00132.75133.60135.000.00-960108.30%
META240426P006400002024-04-18 10:15AM EDT640.00132.98143.35144.950.00-10107.03%
META240426P006500002024-04-09 10:33AM EDT650.00138.35153.45155.050.00-20117.77%
META240426P006600002024-04-23 10:00AM EDT660.00168.56163.60164.90+28.06+19.97%20123.44%
META240426P006700002024-04-18 10:22AM EDT670.00163.65173.55174.850.00-20126.27%
META240426P006900002024-03-21 11:06AM EDT690.00182.36207.90210.150.00--0309.51%
META240426P007000002024-03-21 2:07PM EDT700.00191.37217.90220.150.00--0317.69%
META240426P007200002024-04-22 9:42AM EDT720.00233.30223.50225.050.00-10155.96%
META240426P007300002024-04-12 3:36PM EDT730.00218.96232.85234.550.00--0173.34%