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
54.377,33 -282,94 (-0,52%)
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:560.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00560000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.44 | -0.29 | -40.28% | 752 | 2,751 | 30.81% |
| META240927C00560000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 1.70 | 1.66 | 1.79 | -0.50 | -22.73% | 142 | 703 | 29.49% |
| META241004C00560000 | 2024-09-13 3:42PM EDT | 2024-10-04 | 3.55 | 3.05 | 3.50 | -0.30 | -7.79% | 90 | 1,277 | 29.63% |
| META241011C00560000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 4.95 | 4.90 | 5.10 | -0.56 | -10.16% | 88 | 102 | 29.49% |
| META241018C00560000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 6.62 | 6.60 | 6.80 | -0.78 | -10.54% | 319 | 1,967 | 29.73% |
| META241025C00560000 | 2024-09-13 3:00PM EDT | 2024-10-25 | 10.56 | 9.30 | 10.95 | -0.44 | -4.00% | 3 | 97 | 34.11% |
| META241115C00560000 | 2024-09-13 1:17PM EDT | 2024-11-15 | 21.30 | 20.90 | 21.30 | -0.79 | -3.58% | 71 | 885 | 40.74% |
| META241220C00560000 | 2024-09-13 2:17PM EDT | 2024-12-20 | 26.56 | 26.35 | 26.75 | -1.01 | -3.66% | 38 | 290 | 37.81% |
| META250117C00560000 | 2024-09-13 2:11PM EDT | 2025-01-17 | 31.48 | 30.70 | 31.10 | -0.62 | -1.93% | 35 | 1,477 | 36.94% |
| META250221C00560000 | 2024-09-12 12:27PM EDT | 2025-02-21 | 39.75 | 40.70 | 41.35 | 0.00 | - | 8 | 135 | 40.14% |
| META250321C00560000 | 2024-09-13 3:28PM EDT | 2025-03-21 | 44.90 | 44.30 | 44.75 | -0.78 | -1.71% | 7 | 2,762 | 39.30% |
| META250417C00560000 | 2024-09-13 3:11PM EDT | 2025-04-17 | 48.00 | 47.85 | 48.35 | +1.60 | +3.45% | 3 | 10 | 39.00% |
| META250620C00560000 | 2024-09-12 11:35AM EDT | 2025-06-20 | 56.90 | 58.50 | 59.40 | 0.00 | - | 11 | 654 | 40.28% |
| META250815C00560000 | 2024-09-12 11:45AM EDT | 2025-08-15 | 64.99 | 67.10 | 68.10 | 0.00 | - | 1 | 384 | 41.09% |
| META250919C00560000 | 2024-09-09 9:56AM EDT | 2025-09-19 | 65.07 | 70.50 | 71.35 | 0.00 | - | 4 | 327 | 40.64% |
| META251219C00560000 | 2024-09-13 1:17PM EDT | 2025-12-19 | 83.58 | 81.55 | 82.75 | +11.66 | +16.21% | 24 | 390 | 41.27% |
| META260116C00560000 | 2024-09-13 1:20PM EDT | 2026-01-16 | 86.11 | 84.65 | 86.10 | +14.11 | +19.60% | 2 | 246 | 41.46% |
| META260618C00560000 | 2024-09-13 2:07PM EDT | 2026-06-18 | 103.48 | 99.35 | 102.20 | -2.39 | -2.26% | 20 | 151 | 42.03% |
| META261218C00560000 | 2024-09-13 11:06AM EDT | 2026-12-18 | 118.50 | 116.60 | 120.40 | -9.00 | -7.06% | 150 | 227 | 42.97% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00560000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 35.90 | 35.60 | 36.70 | -0.10 | -0.28% | 50 | 161 | 39.84% |
| META240927P00560000 | 2024-09-13 3:08PM EDT | 2024-09-27 | 37.25 | 36.60 | 37.35 | +0.75 | +2.05% | 2 | 47 | 30.36% |
| META241004P00560000 | 2024-09-13 11:53AM EDT | 2024-10-04 | 37.80 | 36.90 | 38.45 | -0.20 | -0.53% | 3 | 2 | 28.29% |
| META241018P00560000 | 2024-09-12 9:49AM EDT | 2024-10-18 | 42.40 | 40.20 | 41.15 | -3.10 | -6.81% | 8 | 271 | 27.68% |
| META241115P00560000 | 2024-08-26 9:46AM EDT | 2024-11-15 | 58.80 | 51.60 | 53.55 | 0.00 | - | 1 | 387 | 36.93% |
| META241220P00560000 | 2024-09-13 1:45PM EDT | 2024-12-20 | 54.59 | 55.95 | 56.45 | -2.26 | -3.98% | 48 | 221 | 32.36% |
| META250117P00560000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 58.30 | 58.50 | 59.25 | -1.65 | -2.75% | 8 | 189 | 30.90% |
| META250221P00560000 | 2024-09-12 3:59PM EDT | 2025-02-21 | 66.40 | 66.15 | 66.85 | 0.00 | - | 1 | 24 | 32.94% |
| META250321P00560000 | 2024-08-29 2:28PM EDT | 2025-03-21 | 72.90 | 68.40 | 69.15 | 0.00 | - | 1 | 104 | 31.95% |
| META250620P00560000 | 2024-09-13 1:34PM EDT | 2025-06-20 | 77.80 | 78.05 | 79.15 | -3.10 | -3.83% | 6 | 132 | 31.74% |
| META250815P00560000 | 2024-08-26 3:59PM EDT | 2025-08-15 | 87.60 | 84.15 | 85.35 | 0.00 | - | 3 | 138 | 32.07% |
| META250919P00560000 | 2024-08-06 12:24PM EDT | 2025-09-19 | 107.70 | 91.15 | 92.50 | 0.00 | - | 1 | 7 | 33.92% |
| META251219P00560000 | 2024-09-10 10:23AM EDT | 2025-12-19 | 104.60 | 93.85 | 94.75 | 0.00 | - | 2 | 304 | 31.35% |
| META260116P00560000 | 2024-08-26 11:59AM EDT | 2026-01-16 | 100.00 | 95.05 | 96.90 | 0.00 | - | 2 | 70 | 31.32% |
| META260618P00560000 | 2024-08-30 10:41AM EDT | 2026-06-18 | 107.98 | 105.15 | 107.50 | 0.00 | - | 1 | 42 | 31.16% |
| META261218P00560000 | 2024-09-13 2:55PM EDT | 2026-12-18 | 116.65 | 115.00 | 116.70 | -8.76 | -6.99% | 4 | 81 | 30.43% |
© 2024 Yahoo. Tutti i diritti riservati.