I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.349,00 -337,68 (-0,60%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:505.00
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240927C00505000 | 2024-09-20 3:56PM EDT | 2024-09-27 | 57.26 | 56.15 | 58.40 | +3.05 | +5.63% | 15 | 308 | 59.38% |
| META241004C00505000 | 2024-09-20 3:55PM EDT | 2024-10-04 | 58.30 | 58.00 | 58.80 | -1.10 | -1.85% | 15 | 282 | 44.09% |
| META241011C00505000 | 2024-09-19 1:38PM EDT | 2024-10-11 | 59.87 | 59.45 | 60.45 | +2.87 | +5.04% | 2 | 128 | 42.15% |
| META241018C00505000 | 2024-09-20 3:11PM EDT | 2024-10-18 | 62.22 | 60.65 | 61.35 | +2.27 | +3.79% | 16 | 1,057 | 39.05% |
| META241025C00505000 | 2024-09-19 2:03PM EDT | 2024-10-25 | 62.37 | 61.20 | 65.65 | 0.00 | - | 7 | 1,021 | 44.45% |
| META241101C00505000 | 2024-09-18 2:48PM EDT | 2024-11-01 | 54.15 | 66.50 | 71.20 | 0.00 | - | 2 | 2 | 50.37% |
| META241115C00505000 | 2024-09-20 12:25PM EDT | 2024-11-15 | 75.00 | 71.90 | 73.05 | +1.76 | +2.40% | 2 | 210 | 46.30% |
| META241220C00505000 | 2024-09-20 3:56PM EDT | 2024-12-20 | 77.95 | 77.50 | 78.45 | +1.20 | +1.56% | 10 | 458 | 42.24% |
| META250117C00505000 | 2024-09-20 12:09PM EDT | 2025-01-17 | 83.87 | 81.60 | 83.25 | +0.87 | +1.05% | 4 | 718 | 41.39% |
| META250321C00505000 | 2024-09-19 3:17PM EDT | 2025-03-21 | 95.00 | 93.75 | 96.85 | 0.00 | - | 16 | 134 | 43.35% |
| META250417C00505000 | 2024-09-17 1:03PM EDT | 2025-04-17 | 97.90 | 97.85 | 100.75 | +17.90 | +22.38% | 2 | 10 | 43.05% |
| META250620C00505000 | 2024-09-20 3:46PM EDT | 2025-06-20 | 111.02 | 108.15 | 109.70 | +3.22 | +2.99% | 17 | 109 | 42.85% |
| META251219C00505000 | 2024-09-20 3:46PM EDT | 2025-12-19 | 133.75 | 131.60 | 133.40 | +1.85 | +1.40% | 4 | 760 | 43.73% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240927P00505000 | 2024-09-20 3:46PM EDT | 2024-09-27 | 0.25 | 0.23 | 0.31 | -0.21 | -45.65% | 470 | 575 | 39.84% |
| META241004P00505000 | 2024-09-20 3:40PM EDT | 2024-10-04 | 0.75 | 0.81 | 0.90 | -0.41 | -35.34% | 44 | 152 | 34.45% |
| META241011P00505000 | 2024-09-20 3:12PM EDT | 2024-10-11 | 1.60 | 1.52 | 1.73 | -0.35 | -17.95% | 48 | 184 | 32.79% |
| META241018P00505000 | 2024-09-20 3:48PM EDT | 2024-10-18 | 2.50 | 2.44 | 2.56 | -0.58 | -18.83% | 473 | 1,630 | 31.58% |
| META241025P00505000 | 2024-09-20 3:41PM EDT | 2024-10-25 | 4.20 | 4.35 | 4.85 | -0.84 | -16.67% | 38 | 152 | 34.56% |
| META241101P00505000 | 2024-09-20 3:53PM EDT | 2024-11-01 | 9.71 | 8.80 | 10.10 | -0.72 | -6.90% | 59 | 57 | 42.07% |
| META241115P00505000 | 2024-09-20 3:50PM EDT | 2024-11-15 | 11.97 | 12.10 | 12.40 | -1.09 | -8.35% | 42 | 303 | 39.99% |
| META241220P00505000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 15.93 | 15.80 | 16.25 | -0.54 | -3.28% | 62 | 274 | 35.82% |
| META250117P00505000 | 2024-09-20 3:52PM EDT | 2025-01-17 | 18.60 | 18.40 | 19.05 | -0.60 | -3.13% | 64 | 675 | 34.05% |
| META250321P00505000 | 2024-09-20 2:53PM EDT | 2025-03-21 | 28.25 | 28.25 | 29.15 | -9.37 | -24.91% | 1 | 2,378 | 35.14% |
| META250417P00505000 | 2024-09-19 2:48PM EDT | 2025-04-17 | 31.15 | 30.30 | 31.20 | 0.00 | - | 20 | 21 | 34.20% |
| META250620P00505000 | 2024-09-19 3:01PM EDT | 2025-06-20 | 38.70 | 37.55 | 39.25 | 0.00 | - | 12 | 231 | 34.68% |
| META251219P00505000 | 2024-09-17 12:27PM EDT | 2025-12-19 | 53.68 | 52.75 | 54.20 | -9.79 | -15.42% | 1 | 852 | 33.59% |
© 2024 Yahoo. Tutti i diritti riservati.