Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.243,22 -329,04 (-0,60%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00350000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 175.50 | 173.80 | 175.35 | +6.59 | +3.90% | 27 | 1,489 | 157.72% |
| META240927C00350000 | 2024-09-13 3:15PM EDT | 2024-09-27 | 174.79 | 173.75 | 176.05 | +16.97 | +10.75% | 2 | 6 | 93.36% |
| META241018C00350000 | 2024-09-10 3:31PM EDT | 2024-10-18 | 177.12 | 175.25 | 176.80 | +18.52 | +11.68% | 2 | 77 | 74.00% |
| META241115C00350000 | 2024-09-09 12:37PM EDT | 2024-11-15 | 161.45 | 177.70 | 179.40 | 0.00 | - | 42 | 39 | 67.83% |
| META241220C00350000 | 2024-09-12 10:11AM EDT | 2024-12-20 | 175.79 | 179.80 | 182.00 | 0.00 | - | 2 | 2,129 | 61.05% |
| META250117C00350000 | 2024-09-13 12:01PM EDT | 2025-01-17 | 183.20 | 181.90 | 183.60 | -0.50 | -0.27% | 2 | 10,277 | 57.82% |
| META250221C00350000 | 2024-09-11 9:57AM EDT | 2025-02-21 | 169.17 | 185.20 | 187.40 | 0.00 | - | 1 | 65 | 57.14% |
| META250321C00350000 | 2024-09-11 1:59PM EDT | 2025-03-21 | 171.38 | 186.00 | 189.25 | 0.00 | - | 3 | 86 | 54.62% |
| META250620C00350000 | 2024-09-12 9:33AM EDT | 2025-06-20 | 189.00 | 192.30 | 194.75 | 0.00 | - | 1 | 550 | 51.26% |
| META250815C00350000 | 2024-09-12 2:33PM EDT | 2025-08-15 | 198.65 | 196.70 | 200.45 | 0.00 | - | 6 | 14 | 51.37% |
| META250919C00350000 | 2024-09-13 11:28AM EDT | 2025-09-19 | 201.75 | 199.95 | 202.15 | +20.06 | +11.04% | 4 | 125 | 50.93% |
| META251219C00350000 | 2024-09-13 3:39PM EDT | 2025-12-19 | 207.84 | 206.50 | 207.60 | +16.29 | +8.50% | 2 | 1,200 | 50.32% |
| META260116C00350000 | 2024-09-13 1:43PM EDT | 2026-01-16 | 210.69 | 206.65 | 210.30 | +0.29 | +0.14% | 2 | 422 | 50.67% |
| META260618C00350000 | 2024-09-09 1:21PM EDT | 2026-06-18 | 204.73 | 217.75 | 220.50 | 0.00 | - | 3 | 621 | 50.05% |
| META261218C00350000 | 2024-09-13 3:39PM EDT | 2026-12-18 | 229.37 | 228.35 | 231.55 | +10.37 | +4.74% | 2 | 144 | 49.55% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00350000 | 2024-09-13 10:44AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 33 | 2,761 | 98.44% |
| META240927P00350000 | 2024-09-12 12:56PM EDT | 2024-09-27 | 0.04 | 0.02 | 0.05 | 0.00 | - | 19 | 585 | 74.61% |
| META241004P00350000 | 2024-09-13 2:41PM EDT | 2024-10-04 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 22 | 66.02% |
| META241018P00350000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 12 | 1,159 | 56.35% |
| META241115P00350000 | 2024-09-13 2:09PM EDT | 2024-11-15 | 1.28 | 1.28 | 1.38 | -0.17 | -11.72% | 8 | 1,262 | 54.27% |
| META241220P00350000 | 2024-09-13 11:56AM EDT | 2024-12-20 | 2.11 | 1.98 | 2.14 | -0.29 | -12.08% | 3 | 1,107 | 47.51% |
| META250117P00350000 | 2024-09-13 3:11PM EDT | 2025-01-17 | 2.70 | 2.62 | 2.75 | -0.18 | -6.25% | 57 | 5,815 | 44.10% |
| META250221P00350000 | 2024-09-12 2:47PM EDT | 2025-02-21 | 4.85 | 4.55 | 4.75 | 0.00 | - | 2 | 193 | 44.24% |
| META250321P00350000 | 2024-09-13 1:39PM EDT | 2025-03-21 | 5.25 | 5.20 | 5.45 | -0.25 | -4.55% | 1 | 652 | 42.26% |
| META250417P00350000 | 2024-09-12 12:02PM EDT | 2025-04-17 | 6.50 | 5.85 | 6.20 | 0.00 | - | 4 | 10 | 40.88% |
| META250620P00350000 | 2024-09-13 1:54PM EDT | 2025-06-20 | 8.95 | 9.10 | 9.30 | -0.41 | -4.38% | 10 | 3,095 | 40.30% |
| META250815P00350000 | 2024-09-12 12:03PM EDT | 2025-08-15 | 12.25 | 11.40 | 12.00 | 0.00 | - | 4 | 699 | 39.86% |
| META250919P00350000 | 2024-09-12 10:55AM EDT | 2025-09-19 | 13.07 | 12.40 | 13.10 | 0.00 | - | 1 | 1,339 | 39.05% |
| META251219P00350000 | 2024-09-10 1:42PM EDT | 2025-12-19 | 19.58 | 16.60 | 17.30 | 0.00 | - | 28 | 428 | 38.60% |
| META260116P00350000 | 2024-09-13 1:53PM EDT | 2026-01-16 | 17.60 | 17.15 | 17.95 | -0.20 | -1.12% | 2 | 1,788 | 38.00% |
| META260618P00350000 | 2024-09-13 3:37PM EDT | 2026-06-18 | 23.80 | 23.30 | 24.60 | -4.50 | -15.90% | 3 | 827 | 37.54% |
| META261218P00350000 | 2024-09-13 12:40PM EDT | 2026-12-18 | 30.15 | 29.35 | 30.20 | -3.20 | -9.60% | 1 | 1,283 | 36.17% |
© 2024 Yahoo. Tutti i diritti riservati.