Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
486,04-7,82 (-1,58%)
In data: 12:47PM 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 EDT180.00310.42305.55306.40-4.55-1.44%22800.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.55296.400.00--1758.98%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,750.64%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.35276.400.00-11683.20%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.80266.800.00--2622.66%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.95246.850.00-11582.03%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.55236.45-18.64-7.32%16560.55%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.15216.150.00-411428.13%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.25211.400.00-10478.52%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.80206.450.00-12392.97%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.50201.40-19.65-8.75%44451.17%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.45196.400.00-11437.89%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.85186.80+2.83+1.50%649399.61%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.50181.200.00-12360.55%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.45176.400.00-13386.72%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.45171.400.00-12374.41%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.45166.400.00-3938362.30%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.90161.800.00-11343.36%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.45156.400.00-21338.48%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.95151.950.00-82332.81%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.35146.30-19.18-11.34%519301.56%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.50141.450.00-45309.57%
META240328C003500002024-03-28 11:39AM EDT350.00138.48135.90136.55-2.58-1.83%116267.58%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.70131.80-2.32-1.69%47261.33%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.35126.500.00-15280.27%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.30121.300.00-341247.66%
META240328C003700002024-03-27 3:07PM EDT370.00121.86115.35116.400.00-3151248.63%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.35111.400.00-18237.89%
META240328C003800002024-03-27 9:34AM EDT380.00116.65105.70106.800.00-149210.55%
META240328C003850002024-03-26 3:44PM EDT385.00112.97100.50101.400.00-133216.80%
META240328C003900002024-03-27 10:01AM EDT390.00100.6795.5096.400.00-16206.45%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.7091.80+0.10+0.11%18181.05%
META240328C004000002024-03-28 10:32AM EDT400.0089.5585.5086.35-2.67-2.90%2538181.45%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.5081.35-2.97-3.38%213171.48%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.5076.40-9.72-11.29%1325165.43%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.3071.400.00-55155.27%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.5566.400.00-100110145.31%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.5561.40-6.77-9.51%27135.25%
META240328C004300002024-03-28 12:31PM EDT430.0055.7555.5556.30-5.15-8.46%1666118.75%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.5551.60-3.02-5.20%22483.20%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.5046.35-2.93-5.82%1450102.64%
META240328C004450002024-03-28 9:53AM EDT445.0045.1040.9541.80-9.34-17.16%116594.14%
META240328C004500002024-03-28 10:52AM EDT450.0039.6435.5036.40-4.31-9.81%1232985.35%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.6531.75-4.95-13.25%67265.04%
META240328C004600002024-03-28 12:22PM EDT460.0025.3525.5026.30-8.65-25.44%1320361.04%
META240328C004650002024-03-28 12:14PM EDT465.0021.4520.3521.20-4.72-18.04%1412046.58%
META240328C004700002024-03-28 12:06PM EDT470.0016.0016.1016.85-8.19-33.86%10149654.64%
META240328C004750002024-03-28 12:08PM EDT475.0011.0010.5011.30-7.90-41.80%6943830.57%
META240328C004800002024-03-28 12:26PM EDT480.006.105.506.10-8.15-57.19%9583313.87%
META240328C004825002024-03-28 12:26PM EDT482.503.983.554.00-7.37-64.93%20431416.46%
META240328C004850002024-03-28 12:32PM EDT485.001.801.781.90-7.30-80.22%2,00552512.96%
META240328C004875002024-03-28 12:32PM EDT487.500.680.670.72-6.42-90.42%6,87730213.01%
META240328C004900002024-03-28 12:32PM EDT490.000.220.220.24-5.08-95.67%15,5411,57613.97%
META240328C004925002024-03-28 12:30PM EDT492.500.070.060.09-3.73-98.16%7,5861,14915.63%
META240328C004950002024-03-28 12:26PM EDT495.000.040.020.03-2.46-98.40%7,8074,16016.80%
META240328C004975002024-03-28 12:31PM EDT497.500.010.010.02-1.57-99.37%8,8872,85919.53%
META240328C005000002024-03-28 12:31PM EDT500.000.010.000.01-0.97-98.98%5,4255,50121.49%
META240328C005025002024-03-28 12:06PM EDT502.500.010.000.01-0.53-98.15%1,2169,74624.61%
META240328C005050002024-03-28 12:19PM EDT505.000.010.000.01-0.29-96.67%1,3804,24728.13%
META240328C005075002024-03-28 12:14PM EDT507.500.010.000.01-0.19-95.00%2842,14031.25%
META240328C005100002024-03-28 12:25PM EDT510.000.020.000.01-0.11-91.67%1,0864,99534.38%
META240328C005150002024-03-28 12:26PM EDT515.000.010.000.01-0.07-77.78%7444,74940.63%
META240328C005200002024-03-28 12:26PM EDT520.000.010.000.01-0.05-83.33%55611,04946.88%
META240328C005250002024-03-28 12:31PM EDT525.000.010.000.01-0.02-66.67%5233,76152.34%
META240328C005300002024-03-28 11:47AM EDT530.000.010.000.01-0.01-50.00%1725,01154.69%
META240328C005350002024-03-28 12:27PM EDT535.000.010.000.010.00-1061,78259.38%
META240328C005400002024-03-28 12:01PM EDT540.000.010.000.01-0.01-50.00%364,60565.63%
META240328C005450002024-03-28 12:03PM EDT545.000.010.000.010.00-1332,16370.31%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966293.75%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-4611100.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857106.25%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
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 EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263150.00%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264175.00%
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 EDT700.000.010.000.010.00-1985206.25%
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 EDT290.000.020.000.010.00-114287.50%
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 EDT315.000.010.000.010.00-15243.75%
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 EDT330.000.030.000.010.00-71,023218.75%
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 EDT350.000.010.000.010.00-20275187.50%
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 EDT370.000.020.000.010.00-1147159.38%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190150.00%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
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%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852115.63%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
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%150789.06%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.01-0.01-50.00%1095781.25%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188568.75%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42362.50%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23856.25%
META240328P004500002024-03-28 12:25PM EDT450.000.010.000.020.00-7805,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72849.22%
META240328P004600002024-03-28 12:27PM EDT460.000.020.010.02-0.01-50.00%3116,70841.80%
META240328P004650002024-03-28 12:17PM EDT465.000.020.010.02-0.02-50.00%1931,65134.38%
META240328P004700002024-03-28 12:31PM EDT470.000.020.020.03-0.04-66.67%3233,22128.52%
META240328P004750002024-03-28 12:31PM EDT475.000.050.040.05-0.03-37.50%8903,09522.17%
META240328P004800002024-03-28 12:32PM EDT480.000.140.130.15-0.01-6.67%2,6065,96116.85%
META240328P004825002024-03-28 12:32PM EDT482.500.390.360.39+0.12+50.00%3,3882,08815.43%
META240328P004850002024-03-28 12:32PM EDT485.001.050.961.02+0.59+128.26%9,6562,28814.62%
META240328P004875002024-03-28 12:31PM EDT487.502.422.362.50+1.64+210.26%6,9811,65216.43%
META240328P004900002024-03-28 12:31PM EDT490.004.304.204.55+2.93+213.87%6,0484,07219.31%
META240328P004925002024-03-28 12:28PM EDT492.506.506.557.05+4.22+185.09%1,2951,99226.05%
META240328P004950002024-03-28 12:20PM EDT495.008.758.559.30+5.25+150.00%1,4792,53927.44%
META240328P004975002024-03-28 12:19PM EDT497.5012.0011.4012.40+7.00+140.00%4721,34544.29%
META240328P005000002024-03-28 12:29PM EDT500.0013.9513.8014.35+6.75+93.75%4632,22839.26%
META240328P005025002024-03-28 12:27PM EDT502.5016.3916.2516.85+7.41+82.52%2161,09644.39%
META240328P005050002024-03-28 12:29PM EDT505.0018.7419.0519.50+7.64+68.83%9642,39753.32%
META240328P005075002024-03-28 12:28PM EDT507.5021.3021.2521.90+7.49+54.24%8896055.66%
META240328P005100002024-03-28 12:28PM EDT510.0024.0024.0524.80+7.82+48.33%921,57261.23%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.6529.45+8.10+38.76%616052.73%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.4534.60+2.68+9.82%22057.42%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.1039.450.00-11589.40%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.5044.600.00-16074.41%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.3549.40+8.63+23.09%61104.25%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.1054.55+6.91+15.03%1162118.75%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.3559.60+14.30+34.84%151978.13%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.5064.600.00-20101.17%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.1069.100.00-10113.87%
META240328P005600002024-03-15 3:37PM EDT560.0076.0073.2574.250.00-20133.69%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.5079.750.00-10129.69%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.1084.400.00-11157.52%
META240328P005800002024-03-22 10:00AM EDT580.0073.8593.6094.600.00-10145.70%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.10104.150.00-20164.06%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.10109.400.00--0191.80%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.10114.400.00-10198.34%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.10134.400.00--0223.73%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.15154.400.00-20247.85%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.20174.100.00--0233.98%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.75194.650.00-20270.31%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.75204.550.00--0272.66%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.90214.700.00-20303.32%