I mercati dell'Italia aprono fra 6 ore 9 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.890,76 +735,43 (+1,98%) EUR/USD
1,1161 -0,0005 (-0,04%) Bitcoin EUR
56.397,27 +551,00 (+0,99%) XRP EUR
0,52 -0,00 (-0,81%)
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:550.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00550000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 10.15 | 10.00 | 10.65 | +8.72 | +609.79% | 21,558 | 14,234 | 41.33% |
| META240927C00550000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 15.50 | 15.30 | 15.90 | +9.50 | +158.33% | 6,424 | 3,755 | 32.80% |
| META241004C00550000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 19.25 | 19.05 | 19.40 | +10.15 | +111.54% | 1,675 | 3,577 | 32.10% |
| META241011C00550000 | 2024-09-19 3:55PM EDT | 2024-10-11 | 22.25 | 21.20 | 22.60 | +9.55 | +75.20% | 265 | 338 | 32.55% |
| META241018C00550000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 24.90 | 24.25 | 24.90 | +10.97 | +78.75% | 4,843 | 11,788 | 32.11% |
| META241025C00550000 | 2024-09-19 3:53PM EDT | 2024-10-25 | 28.90 | 28.45 | 30.25 | +10.55 | +57.49% | 233 | 131 | 36.63% |
| META241101C00550000 | 2024-09-19 3:50PM EDT | 2024-11-01 | 39.00 | 36.05 | 39.30 | +11.88 | +43.81% | 160 | 55 | 45.55% |
| META241115C00550000 | 2024-09-19 3:43PM EDT | 2024-11-15 | 42.20 | 41.60 | 42.45 | +9.75 | +30.05% | 478 | 2,593 | 43.20% |
| META241220C00550000 | 2024-09-19 3:49PM EDT | 2024-12-20 | 48.25 | 47.80 | 49.05 | +10.94 | +29.32% | 291 | 1,958 | 39.99% |
| META250117C00550000 | 2024-09-19 3:54PM EDT | 2025-01-17 | 53.47 | 52.85 | 53.50 | +11.67 | +27.92% | 896 | 13,121 | 38.55% |
| META250221C00550000 | 2024-09-19 3:07PM EDT | 2025-02-21 | 65.00 | 62.95 | 64.40 | +11.60 | +21.72% | 86 | 798 | 41.56% |
| META250321C00550000 | 2024-09-19 3:42PM EDT | 2025-03-21 | 69.30 | 67.40 | 68.60 | +11.45 | +19.79% | 55 | 2,481 | 40.96% |
| META250417C00550000 | 2024-09-19 2:48PM EDT | 2025-04-17 | 72.30 | 70.50 | 71.95 | +13.20 | +22.34% | 8 | 47 | 40.25% |
| META250620C00550000 | 2024-09-19 3:52PM EDT | 2025-06-20 | 83.09 | 82.05 | 83.80 | +11.31 | +15.76% | 55 | 12,292 | 41.52% |
| META250815C00550000 | 2024-09-19 3:11PM EDT | 2025-08-15 | 92.95 | 91.00 | 93.10 | +17.38 | +23.00% | 9 | 143 | 42.33% |
| META250919C00550000 | 2024-09-19 2:59PM EDT | 2025-09-19 | 96.04 | 94.55 | 96.15 | +13.40 | +16.21% | 24 | 0 | 41.66% |
| META251219C00550000 | 2024-09-19 12:44PM EDT | 2025-12-19 | 106.00 | 106.35 | 108.15 | +12.54 | +13.42% | 9 | 399 | 42.25% |
| META260116C00550000 | 2024-09-19 3:41PM EDT | 2026-01-16 | 111.82 | 108.55 | 111.40 | +16.30 | +17.06% | 268 | 888 | 42.32% |
| META260618C00550000 | 2024-09-19 3:19PM EDT | 2026-06-18 | 128.10 | 125.35 | 128.95 | +14.10 | +12.37% | 109 | 538 | 43.11% |
| META261218C00550000 | 2024-09-19 12:46PM EDT | 2026-12-18 | 145.18 | 143.25 | 146.95 | +11.18 | +8.34% | 20 | 407 | 43.68% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00550000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 1.05 | 0.97 | 1.07 | -12.10 | -92.02% | 19,197 | 748 | 35.55% |
| META240927P00550000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 5.80 | 5.65 | 6.00 | -11.20 | -65.88% | 5,428 | 284 | 30.20% |
| META241004P00550000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 8.85 | 8.70 | 9.00 | -10.90 | -55.19% | 977 | 41 | 29.10% |
| META241011P00550000 | 2024-09-19 3:50PM EDT | 2024-10-11 | 10.80 | 11.00 | 11.55 | -10.56 | -49.44% | 466 | 51 | 28.88% |
| META241018P00550000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 13.25 | 13.10 | 13.35 | -10.35 | -43.86% | 1,208 | 611 | 28.11% |
| META241025P00550000 | 2024-09-19 3:54PM EDT | 2024-10-25 | 16.75 | 15.90 | 17.35 | -10.83 | -39.27% | 165 | 4 | 31.10% |
| META241115P00550000 | 2024-09-19 3:58PM EDT | 2024-11-15 | 28.63 | 28.15 | 28.90 | -10.02 | -25.92% | 168 | 345 | 38.08% |
| META241220P00550000 | 2024-09-19 3:48PM EDT | 2024-12-20 | 32.00 | 32.60 | 33.30 | -10.90 | -25.41% | 151 | 390 | 33.97% |
| META250117P00550000 | 2024-09-19 3:46PM EDT | 2025-01-17 | 35.23 | 35.65 | 36.15 | -10.57 | -23.08% | 146 | 1,068 | 32.01% |
| META250221P00550000 | 2024-09-19 3:10PM EDT | 2025-02-21 | 43.70 | 44.25 | 44.75 | -27.98 | -39.03% | 14 | 297 | 34.18% |
| META250321P00550000 | 2024-09-19 11:17AM EDT | 2025-03-21 | 47.00 | 46.70 | 47.75 | -9.90 | -17.40% | 2 | 144 | 33.39% |
| META250620P00550000 | 2024-09-19 3:33PM EDT | 2025-06-20 | 57.00 | 57.25 | 58.50 | -14.75 | -20.56% | 185 | 4,120 | 32.96% |
| META250815P00550000 | 2024-09-19 10:43AM EDT | 2025-08-15 | 65.37 | 63.00 | 64.80 | -16.83 | -20.47% | 1 | 22 | 33.07% |
| META250919P00550000 | 2024-09-19 3:33PM EDT | 2025-09-19 | 65.94 | 65.95 | 66.80 | -8.16 | -11.01% | 120 | 15 | 32.36% |
| META251219P00550000 | 2024-09-19 11:28AM EDT | 2025-12-19 | 74.60 | 73.65 | 74.85 | -18.37 | -19.76% | 1 | 108 | 32.27% |
| META260116P00550000 | 2024-09-19 11:41AM EDT | 2026-01-16 | 75.41 | 75.25 | 76.45 | -10.59 | -12.31% | 8 | 200 | 31.96% |
| META260618P00550000 | 2024-09-17 3:51PM EDT | 2026-06-18 | 96.66 | 84.95 | 87.55 | 0.00 | - | 4 | 85 | 31.74% |
| META261218P00550000 | 2024-09-18 3:49PM EDT | 2026-12-18 | 99.00 | 95.75 | 98.25 | -6.50 | -6.16% | 20 | 366 | 31.29% |
© 2024 Yahoo. Tutti i diritti riservati.