Italia markets close in 5 hours 59 minutes
FTSE MIB
33.750,66 -29,62 (-0,09%) Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.380,17 +176,95 (+0,49%) Petrolio
70,16 -1,03 (-1,45%) Bitcoin EUR
53.861,90 +1.108,56 (+2,10%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 534.01 | 0.00 | - | 1 | 0 | 5.00 | 0.02 | 0.00 | - | 13 | 0 |
| 477.00 | 0.00 | - | 50 | 11 | 10.00 | 0.01 | 0.00 | - | 1 | 199 |
| 472.65 | 0.00 | - | 2 | 10 | 15.00 | 0.01 | 0.00 | - | 3 | 44 |
| 505.25 | 0.00 | - | 130 | 0 | 20.00 | 0.01 | 0.00 | - | 36 | 0 |
| 500.35 | 0.00 | - | 140 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| 495.30 | 0.00 | - | 380 | 0 | 30.00 | 0.02 | 0.00 | - | 2 | 6 |
| 464.75 | 0.00 | - | 1 | 0 | 35.00 | 0.08 | 0.00 | - | - | 5 |
| 485.35 | 0.00 | - | 200 | 0 | 40.00 | 0.04 | 0.00 | - | 1 | 0 |
| 461.39 | 0.00 | - | 29 | 29 | 45.00 | - | - | - | - | - |
| 475.40 | 0.00 | - | 220 | 0 | 50.00 | 0.01 | 0.00 | - | 2 | 369 |
| 470.20 | 0.00 | - | 170 | 0 | 55.00 | - | - | - | - | - |
| 465.25 | 0.00 | - | 380 | 0 | 60.00 | 0.01 | 0.00 | - | 20 | 29 |
| 460.30 | 0.00 | - | 1,100 | 0 | 65.00 | 0.03 | 0.00 | - | 1 | 0 |
| 455.20 | 0.00 | - | 340 | 0 | 70.00 | 0.07 | 0.00 | - | 1 | 3 |
| 450.35 | 0.00 | - | 190 | 0 | 75.00 | 0.02 | 0.00 | - | 7 | 67 |
| 389.37 | 0.00 | - | 1 | 57 | 80.00 | 0.02 | 0.00 | - | 1 | 36 |
| 406.88 | 0.00 | - | 1 | 29 | 85.00 | 0.02 | 0.00 | - | 10 | 31 |
| 407.70 | 0.00 | - | 5 | 70 | 90.00 | 0.01 | 0.00 | - | 20 | 75 |
| 396.05 | 0.00 | - | 2 | 41 | 95.00 | 0.01 | 0.00 | - | 2 | 149 |
| 435.80 | 0.00 | - | 2 | 0 | 100.00 | 0.01 | 0.00 | - | 2 | 0 |
| 331.67 | 0.00 | - | 1 | 16 | 105.00 | 0.01 | 0.00 | - | 1 | 65 |
| 415.40 | 0.00 | - | 360 | 0 | 110.00 | 0.03 | 0.00 | - | 4 | 0 |
| 416.78 | 0.00 | - | 1 | 17 | 115.00 | 0.04 | 0.00 | - | 27 | 59 |
| 398.18 | 0.00 | - | 1 | 0 | 120.00 | 0.03 | 0.00 | - | 10 | 127 |
| 400.40 | 0.00 | - | 170 | 0 | 125.00 | 0.01 | 0.00 | - | 3 | 0 |
| 388.60 | 0.00 | - | 4 | 0 | 130.00 | 0.04 | 0.00 | - | 187 | 191 |
| 394.31 | 0.00 | - | 2 | 99 | 135.00 | 0.05 | 0.00 | - | 1 | 94 |
| 385.10 | 0.00 | - | 5 | 0 | 140.00 | 0.06 | 0.00 | - | 3 | 229 |
| 380.73 | 0.00 | - | 4 | 0 | 145.00 | 0.04 | 0.00 | - | 2 | 208 |
| 375.30 | 0.00 | - | 261 | 0 | 150.00 | 0.02 | 0.00 | - | 50 | 201 |
| 370.27 | 0.00 | - | 2 | 0 | 155.00 | 0.05 | 0.00 | - | 1 | 0 |
| 364.82 | 0.00 | - | 8 | 0 | 160.00 | 0.04 | 0.00 | - | 3 | 120 |
| 370.80 | 0.00 | - | 1 | 0 | 165.00 | 0.11 | 0.00 | - | 131 | 232 |
| 355.20 | 0.00 | - | 531 | 0 | 170.00 | 0.03 | 0.00 | - | 4 | 0 |
| 350.25 | 0.00 | - | 290 | 0 | 175.00 | 0.03 | 0.00 | - | 6 | 775 |
| 345.30 | 0.00 | - | 194 | 0 | 180.00 | 0.05 | 0.00 | - | 48 | 213 |
| 339.42 | 0.00 | - | 50 | 0 | 185.00 | 0.04 | 0.00 | - | 10 | 188 |
| 335.30 | 0.00 | - | 254 | 0 | 190.00 | 0.04 | 0.00 | - | 10 | 348 |
| 329.95 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 11 | 0 |
| 325.30 | 0.00 | - | 622 | 0 | 200.00 | 0.01 | 0.00 | - | 9 | 0 |
| 319.04 | 0.00 | - | 3 | 0 | 205.00 | 0.10 | 0.00 | - | 2 | 167 |
| 315.30 | 0.00 | - | 945 | 0 | 210.00 | 0.09 | 0.00 | - | 1,289 | 1,192 |
| 310.01 | 0.00 | - | 36 | 0 | 215.00 | 0.01 | 0.00 | - | 7 | 0 |
| 305.30 | 0.00 | - | 188 | 0 | 220.00 | 0.01 | 0.00 | - | 160 | 0 |
| 300.40 | 0.00 | - | 160 | 0 | 225.00 | 0.01 | 0.00 | - | 1 | 0 |
| 295.35 | 0.00 | - | 235 | 0 | 230.00 | 0.01 | 0.00 | - | 2 | 0 |
| 290.45 | 0.00 | - | 122 | 0 | 235.00 | 0.01 | 0.00 | - | 2 | 0 |
| 285.30 | 0.00 | - | 167 | 0 | 240.00 | 0.01 | 0.00 | - | 2 | 0 |
| 280.25 | 0.00 | - | 113 | 0 | 245.00 | 0.01 | 0.00 | - | 3 | 0 |
| 282.69 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 3 | 0 |
| 268.75 | 0.00 | - | 5 | 0 | 255.00 | 0.01 | 0.00 | - | 4 | 0 |
| 265.30 | 0.00 | - | 172 | 0 | 260.00 | 0.02 | 0.00 | - | 2 | 0 |
| 259.13 | 0.00 | - | 2 | 0 | 265.00 | 0.24 | 0.00 | - | 24 | 0 |
| 251.28 | 0.00 | - | 14 | 0 | 270.00 | 0.01 | 0.00 | - | 25 | 0 |
| 227.45 | 0.00 | - | 8 | 0 | 275.00 | 0.01 | 0.00 | - | 7 | 0 |
| 245.40 | 0.00 | - | 130 | 0 | 280.00 | 0.02 | 0.00 | - | 1 | 0 |
| 234.65 | 0.00 | - | 6 | 0 | 285.00 | 0.04 | 0.00 | - | 2 | 0 |
| 235.40 | 0.00 | - | 320 | 0 | 290.00 | 0.03 | 0.00 | - | 3 | 0 |
| 230.30 | 0.00 | - | 130 | 0 | 295.00 | 0.01 | 0.00 | - | 4 | 0 |
| 220.04 | 0.00 | - | 4 | 0 | 300.00 | 0.01 | 0.00 | - | 4 | 0 |
| 224.99 | 0.00 | - | 3 | 0 | 305.00 | 0.04 | 0.00 | - | 2 | 0 |
| 222.50 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 3 | 0 |
| 195.20 | 0.00 | - | 1 | 0 | 315.00 | 0.01 | 0.00 | - | 1 | 0 |
| 201.00 | 0.00 | - | 9 | 0 | 320.00 | 0.01 | 0.00 | - | 10 | 0 |
| 201.50 | 0.00 | - | 1 | 0 | 325.00 | 0.02 | 0.00 | - | 1 | 0 |
| 203.43 | 0.00 | - | 1 | 0 | 330.00 | 0.02 | 0.00 | - | 31 | 0 |
| 196.00 | 0.00 | - | 1 | 0 | 335.00 | 0.01 | 0.00 | - | 14 | 0 |
| 184.55 | 0.00 | - | 7 | 0 | 340.00 | 0.01 | 0.00 | - | 2 | 0 |
| 178.25 | 0.00 | - | 1 | 0 | 345.00 | 0.01 | 0.00 | - | 17 | 0 |
| 183.30 | 0.00 | - | 5 | 0 | 350.00 | 0.01 | 0.00 | - | 5 | 0 |
| 170.00 | 0.00 | - | 3 | 0 | 355.00 | 0.01 | 0.00 | - | 31 | 0 |
| 164.30 | 0.00 | - | 14 | 0 | 360.00 | 0.01 | 0.00 | - | 101 | 0 |
| 150.96 | 0.00 | - | 7 | 0 | 365.00 | 0.01 | 0.00 | - | 16 | 0 |
| 166.00 | 0.00 | - | 25 | 0 | 370.00 | 0.01 | 0.00 | - | 44 | 0 |
| 126.30 | 0.00 | - | 1 | 0 | 375.00 | 0.01 | 0.00 | - | 1 | 0 |
| 156.17 | 0.00 | - | 1 | 0 | 380.00 | 0.02 | 0.00 | - | 3 | 0 |
| 132.75 | 0.00 | - | 1 | 0 | 385.00 | 0.01 | 0.00 | - | 1 | 0 |
| 141.40 | 0.00 | - | 3 | 0 | 390.00 | 0.01 | 0.00 | - | 7 | 0 |
| 136.80 | 0.00 | - | 1 | 0 | 395.00 | 0.01 | 0.00 | - | 132 | 0 |
| 134.00 | 0.00 | - | 6 | 0 | 400.00 | 0.01 | 0.00 | - | 1,544 | 0 |
| 134.08 | 0.00 | - | 1 | 0 | 405.00 | 0.01 | 0.00 | - | 116 | 0 |
| 121.34 | 0.00 | - | 2 | 0 | 410.00 | 0.03 | 0.00 | - | 458 | 0 |
| 109.89 | 0.00 | - | 3 | 0 | 415.00 | 0.02 | 0.00 | - | 283 | 0 |
| 113.29 | 0.00 | - | 4 | 0 | 420.00 | 0.04 | 0.00 | - | 58 | 0 |
| 100.50 | 0.00 | - | 4 | 0 | 425.00 | 0.02 | 0.00 | - | 77 | 0 |
| 104.50 | 0.00 | - | 7 | 0 | 430.00 | 0.03 | 0.00 | - | 24 | 0 |
| 98.10 | 0.00 | - | 2 | 0 | 435.00 | 0.04 | 0.00 | - | 34 | 0 |
| 86.82 | 0.00 | - | 13 | 0 | 440.00 | 0.05 | 0.00 | - | 253 | 0 |
| 91.75 | 0.00 | - | 2 | 0 | 445.00 | 0.06 | 0.00 | - | 99 | 0 |
| 85.50 | 0.00 | - | 52 | 0 | 450.00 | 0.06 | 0.00 | - | 371 | 0 |
| 81.05 | 0.00 | - | 1 | 0 | 455.00 | 0.06 | 0.00 | - | 126 | 0 |
| 75.87 | 0.00 | - | 5 | 0 | 460.00 | 0.08 | 0.00 | - | 316 | 0 |
| 71.35 | 0.00 | - | 123 | 0 | 465.00 | 0.10 | 0.00 | - | 848 | 0 |
| 64.00 | 0.00 | - | 59 | 0 | 470.00 | 0.11 | 0.00 | - | 321 | 0 |
| 60.00 | 0.00 | - | 31 | 0 | 475.00 | 0.13 | 0.00 | - | 985 | 0 |
| 54.55 | 0.00 | - | 59 | 0 | 480.00 | 0.16 | 0.00 | - | 855 | 0 |
| 40.50 | 0.00 | - | 2 | 0 | 482.50 | 0.18 | 0.00 | - | 41 | 0 |
| 51.46 | 0.00 | - | 36 | 0 | 485.00 | 0.18 | 0.00 | - | 1,313 | 0 |
| 34.75 | 0.00 | - | - | 0 | 487.50 | 0.23 | 0.00 | - | 117 | 0 |
| 42.75 | 0.00 | - | 37 | 0 | 490.00 | 0.25 | 0.00 | - | 777 | 0 |
| 48.61 | 0.00 | - | 2 | 0 | 492.50 | 0.25 | 0.00 | - | 264 | 0 |
| 38.57 | 0.00 | - | 11 | 0 | 495.00 | 0.28 | 0.00 | - | 435 | 0 |
| 37.17 | 0.00 | - | 10 | 0 | 497.50 | 0.36 | 0.00 | - | 341 | 0 |
| 35.32 | 0.00 | - | 717 | 0 | 500.00 | 0.38 | 0.00 | - | 2,227 | 0 |
| 33.93 | 0.00 | - | 12 | 0 | 502.50 | 0.44 | 0.00 | - | 348 | 0 |
| 29.98 | 0.00 | - | 68 | 0 | 505.00 | 0.53 | 0.00 | - | 1,396 | 0 |
| 26.33 | 0.00 | - | 37 | 0 | 507.50 | 0.64 | 0.00 | - | 943 | 0 |
| 27.18 | 0.00 | - | 757 | 0 | 510.00 | 0.76 | 0.00 | - | 2,434 | 0 |
| 23.80 | 0.00 | - | 37 | 0 | 512.50 | 0.95 | 0.00 | - | 781 | 0 |
| 22.27 | 0.00 | - | 348 | 0 | 515.00 | 1.21 | 0.00 | - | 2,350 | 0 |
| 20.00 | 0.00 | - | 193 | 0 | 517.50 | 1.46 | 0.00 | - | 2,688 | 0 |
| 17.99 | 0.00 | - | 1,434 | 0 | 520.00 | 1.79 | 0.00 | - | 4,782 | 0 |
| 15.40 | 0.00 | - | 688 | 0 | 522.50 | 2.30 | 0.00 | - | 2,730 | 0 |
| 14.19 | 0.00 | - | 1,230 | 0 | 525.00 | 2.78 | 0.00 | - | 5,255 | 0 |
| 11.96 | 0.00 | - | 401 | 0 | 527.50 | 3.60 | 0.00 | - | 2,127 | 0 |
| 10.80 | 0.00 | - | 3,173 | 0 | 530.00 | 4.20 | 0.00 | - | 6,402 | 0 |
| 9.20 | 0.00 | - | 2,295 | 0 | 532.50 | 5.20 | 0.00 | - | 3,941 | 0 |
| 7.80 | 0.00 | - | 9,451 | 0 | 535.00 | 6.30 | 0.00 | - | 5,439 | 0 |
| 6.44 | 0.00 | - | 7,869 | 0 | 537.50 | 7.55 | 0.00 | - | 2,118 | 0 |
| 5.35 | 0.00 | - | 19,207 | 0 | 540.00 | 9.00 | 0.00 | - | 2,918 | 0 |
| 3.40 | 0.00 | - | 16,531 | 0 | 545.00 | 12.10 | 0.00 | - | 1,043 | 0 |
| 2.15 | 0.00 | - | 25,718 | 0 | 550.00 | 16.96 | 0.00 | - | 282 | 0 |
| 1.28 | 0.00 | - | 7,463 | 0 | 555.00 | 20.12 | 0.00 | - | 52 | 0 |
| 0.74 | 0.00 | - | 5,867 | 0 | 560.00 | 28.00 | 0.00 | - | 42 | 0 |
| 0.45 | 0.00 | - | 2,817 | 0 | 565.00 | 33.91 | 0.00 | - | 4 | 0 |
| 0.26 | 0.00 | - | 3,685 | 0 | 570.00 | 29.90 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 674 | 0 | 575.00 | 75.25 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 428 | 0 | 580.00 | 41.00 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 134 | 0 | 585.00 | 50.57 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 458 | 0 | 590.00 | 56.10 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 149 | 0 | 595.00 | 66.60 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 436 | 0 | 600.00 | 84.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 87 | 0 | 605.00 | 87.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 0 | 610.00 | 81.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 615.00 | 89.35 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 222 | 0 | 620.00 | 130.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 55 | 0 | 625.00 | 131.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 115 | 0 | 630.00 | 147.75 | 0.00 | - | 14 | 14 |
| 0.01 | 0.00 | - | 12 | 0 | 635.00 | 121.32 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 640.00 | 130.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 645.00 | 136.25 | 0.00 | - | 51 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 650.00 | 130.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 660.00 | 151.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 665.00 | 158.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 670.00 | 143.63 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 675.00 | 175.05 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 680.00 | 180.15 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 11 | 0 | 685.00 | 158.31 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 690.00 | 170.60 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 695.00 | 175.62 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 44 | 0 | 700.00 | 188.55 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 6 | 0 | 705.00 | 191.57 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 710.00 | 196.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 715.00 | 171.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 720.00 | 213.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 725.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 0 | 730.00 | 210.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 735.00 | 204.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 740.00 | 230.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 745.00 | 232.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 750.00 | 238.43 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 755.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 0 | 760.00 | 248.37 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 0 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 775.00 | 255.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 299 | 0 | 780.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 0 | 790.00 | 294.03 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 800.00 | 287.47 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 125 | 0 | 820.00 | 324.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 830.00 | 327.47 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 850.00 | 314.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 145 | 0 | 870.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 10 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 890.00 | 388.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 900.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 910.00 | 392.77 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 21 | 920.00 | 421.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 36 | 930.00 | 418.54 | 0.00 | - | 98 | 0 |
| 0.04 | 0.00 | - | 2 | 73 | 940.00 | 428.30 | 0.00 | - | 82 | 0 |
| 0.01 | 0.00 | - | 1 | 1,009 | 950.00 | 438.28 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 143 | 960.00 | 448.40 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 50 | 84 | 970.00 | 458.76 | 0.00 | - | 40 | 0 |
| 0.02 | 0.00 | - | 1 | 91 | 980.00 | 468.73 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 1 | 73 | 990.00 | 478.55 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 13 | 0 | 1,000.00 | 512.83 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.