Italia markets close in 1 hour 44 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
490,01-3,85 (-0,78%)
In data: 10:46AM 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 EDT180.00310.42309.15310.25-4.55-1.44%22767.19%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.15299.900.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,647.71%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.05280.100.00-11589.84%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.10270.150.00--2585.94%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.15249.950.00-110.00%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.10240.200.00-46514.84%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.25220.100.00-411424.22%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.15215.200.00-10447.66%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.15210.200.00-12434.38%
META240328C002850002024-03-21 10:22AM EDT285.00204.95204.40205.20-19.65-8.75%44421.88%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.10200.200.00-11409.38%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.15190.35+2.83+1.50%649414.65%
META240328C003050002024-03-20 2:30PM EDT305.00198.35183.90185.100.00-12343.75%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.10180.200.00-13361.72%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.05175.200.00-12350.39%
META240328C003200002024-03-27 2:47PM EDT320.00172.36168.95170.200.00-3938339.06%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.10165.200.00-11327.73%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.15160.150.00-21305.47%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.40155.200.00-82305.86%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.10150.400.00-2319324.80%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.15145.150.00-45274.22%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.00140.200.00-1016274.22%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.20135.20-2.32-1.69%47263.67%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.20130.500.00-15289.45%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.15125.150.00-341234.38%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.25120.350.00-3151252.73%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.30115.200.00-18223.44%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.15110.150.00-149205.47%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.15105.200.00-133203.91%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.15100.200.00-16194.14%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.9595.15+0.10+0.11%18177.34%
META240328C004000002024-03-28 9:53AM EDT400.0090.5089.1090.15-1.72-1.87%2338167.97%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.0585.20-2.97-3.38%213165.63%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.0580.15-6.23-7.23%1225150.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.1575.200.00-55146.88%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.4070.200.00-100110137.70%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.4065.40-6.41-9.01%17143.95%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.1060.200.00-1066119.34%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.2555.20-3.02-5.20%224110.16%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.0550.200.00-150101.07%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.2545.20-9.34-17.16%116591.99%
META240328C004500002024-03-28 9:53AM EDT450.0040.1739.2040.15-3.78-8.60%732978.91%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.0035.20-2.30-6.16%57273.63%
META240328C004600002024-03-28 10:27AM EDT460.0029.4129.2030.25-4.59-13.50%120367.19%
META240328C004650002024-03-28 10:00AM EDT465.0024.8924.3524.85-1.28-4.89%21200.00%
META240328C004700002024-03-27 3:54PM EDT470.0019.8019.1520.15-4.39-18.15%249643.26%
META240328C004750002024-03-28 10:24AM EDT475.0014.4914.3015.15-4.41-23.33%2343833.99%
META240328C004800002024-03-28 10:23AM EDT480.009.609.4510.05-4.65-32.63%4583319.53%
META240328C004825002024-03-28 10:24AM EDT482.507.207.007.60-4.15-36.56%6631417.73%
META240328C004850002024-03-28 10:23AM EDT485.004.754.705.25-4.35-47.80%40452516.46%
META240328C004875002024-03-28 10:24AM EDT487.502.912.983.15-4.19-59.01%1,75630215.58%
META240328C004900002024-03-28 10:31AM EDT490.001.691.651.76-3.61-68.24%5,5161,57617.15%
META240328C004925002024-03-28 10:30AM EDT492.500.750.770.83-3.05-80.26%4,0341,14917.63%
META240328C004950002024-03-28 10:29AM EDT495.000.300.300.32-2.20-88.00%4,5214,16017.75%
META240328C004975002024-03-28 10:30AM EDT497.500.120.110.12-1.46-92.99%6,5772,85918.51%
META240328C005000002024-03-28 10:30AM EDT500.000.050.050.06-0.93-93.94%4,7385,50120.41%
META240328C005025002024-03-28 10:31AM EDT502.500.030.020.03-0.51-96.23%1,1379,74622.07%
META240328C005050002024-03-28 10:30AM EDT505.000.020.010.03-0.28-93.33%1,2754,24725.78%
META240328C005075002024-03-28 10:29AM EDT507.500.020.010.02-0.18-90.00%1602,14027.93%
META240328C005100002024-03-28 10:30AM EDT510.000.010.010.02-0.12-92.31%8164,99531.25%
META240328C005150002024-03-28 10:30AM EDT515.000.020.010.02-0.06-85.71%4374,74937.89%
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%134,60560.94%
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 EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049685.94%
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 EDT595.000.020.000.010.00-1580112.50%
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 EDT310.000.010.000.010.00-1022256.25%
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 EDT385.000.010.000.010.00-138143.75%
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 EDT435.000.010.000.010.00-24188573.44%
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%2146,70847.27%
META240328P004650002024-03-28 10:22AM EDT465.000.020.010.03-0.02-50.00%971,65141.99%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.04-0.03-60.00%1313,22135.74%
META240328P004750002024-03-28 10:15AM EDT475.000.040.040.06-0.04-50.00%4713,09529.49%
META240328P004800002024-03-28 10:28AM EDT480.000.090.090.10-0.06-40.00%1,6115,96122.85%
META240328P004825002024-03-28 10:29AM EDT482.500.170.170.19-0.10-37.04%1,4102,08820.90%
META240328P004850002024-03-28 10:30AM EDT485.000.390.390.42-0.07-14.29%4,5842,28819.68%
META240328P004875002024-03-28 10:29AM EDT487.500.960.930.98+0.18+23.68%3,1391,65219.48%
META240328P004900002024-03-28 10:30AM EDT490.001.961.992.08+0.59+41.84%3,3104,07220.39%
META240328P004925002024-03-28 10:28AM EDT492.503.353.553.75+1.07+46.93%9251,99222.36%
META240328P004950002024-03-28 10:28AM EDT495.005.605.505.95+2.10+60.00%1,2692,53926.93%
META240328P004975002024-03-28 10:27AM EDT497.508.157.758.20+3.15+63.00%3431,34530.32%
META240328P005000002024-03-28 10:30AM EDT500.0010.5010.0010.75+3.30+45.83%3132,22837.40%
META240328P005025002024-03-28 10:17AM EDT502.5012.3012.5013.30+3.32+36.97%1051,09644.26%
META240328P005050002024-03-28 10:25AM EDT505.0015.5015.1515.70+4.40+39.64%8532,39748.15%
META240328P005075002024-03-28 10:28AM EDT507.5017.7717.6518.40+3.96+28.67%1596057.62%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.6021.00+3.21+19.84%71,57265.14%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.6025.70+4.83+23.11%316050.88%
META240328P005200002024-03-28 10:08AM EDT520.0029.6029.7531.05+2.30+8.42%12070.02%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.7035.850.00-11573.54%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.8040.850.00-16084.08%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.7045.900.00-6190.92%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.7051.050.00-562102.54%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.7055.900.00-10219106.45%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.7561.000.00-20118.16%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.6565.700.00-10112.11%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.8071.000.00-20134.47%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.7576.400.00-10150.78%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.7580.900.00-11144.14%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.6590.700.00-10144.92%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.65100.700.00-20157.42%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.70105.950.00-10177.54%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.20110.950.00-10154.30%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.75130.900.00-10208.79%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.70150.700.00-20218.36%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.70170.850.00--0249.22%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.80190.650.00-20263.87%
META240328P006900002024-03-20 2:36PM EDT690.00188.65200.00200.750.00--0291.80%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.05210.800.00-20307.03%