Italia markets open in 30 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.324,22 +1.057,81 (+1,85%) CMC Crypto 200
1.352,45 -5,56 (-0,41%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.30 | 0.00 | - | 20 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 1 |
| 430.80 | 0.00 | - | 20 | 0 | 10.00 | - | - | - | - | - |
| 454.45 | 0.00 | - | 50 | 0 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 418.45 | 0.00 | - | 4 | 0 | 20.00 | - | - | - | - | - |
| 480.61 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 443.80 | 0.00 | - | 10 | 0 | 30.00 | - | - | - | - | - |
| 489.15 | 0.00 | - | 4 | 5 | 35.00 | - | - | - | - | - |
| 439.42 | 0.00 | - | 1 | 55 | 45.00 | 0.01 | 0.00 | - | - | 0 |
| 445.66 | 0.00 | - | 2 | 0 | 50.00 | 0.01 | 0.00 | - | 17 | 0 |
| 329.68 | 0.00 | - | 4 | 0 | 145.00 | 0.02 | 0.00 | - | 1 | 0 |
| 318.57 | 0.00 | - | 1 | 0 | 150.00 | 0.02 | 0.00 | - | 1 | 0 |
| 310.53 | 0.00 | - | 1 | 0 | 155.00 | 0.01 | 0.00 | - | 3 | 0 |
| 313.13 | 0.00 | - | 8 | 0 | 160.00 | 0.01 | 0.00 | - | 7 | 0 |
| 330.40 | 0.00 | - | 13 | 0 | 165.00 | 0.01 | 0.00 | - | 1 | 0 |
| 304.13 | 0.00 | - | 1 | 0 | 170.00 | 0.01 | 0.00 | - | 2 | 0 |
| 304.03 | 0.00 | - | 5 | 7 | 175.00 | 0.05 | 0.00 | - | 1 | 67 |
| 291.75 | 0.00 | - | 2 | 0 | 180.00 | 0.01 | 0.00 | - | 1 | 32 |
| 243.15 | 0.00 | - | 3 | 0 | 185.00 | 0.01 | 0.00 | - | 2 | 0 |
| 282.88 | 0.00 | - | 3 | 0 | 190.00 | 0.05 | 0.00 | - | 1 | 33 |
| 238.99 | 0.00 | - | 2 | 0 | 195.00 | 0.02 | 0.00 | - | 2 | 0 |
| 272.63 | 0.00 | - | 6 | 0 | 200.00 | 0.01 | 0.00 | - | 2 | 0 |
| 266.50 | 0.00 | - | 12 | 0 | 205.00 | 0.02 | 0.00 | - | 16 | 0 |
| 220.09 | 0.00 | - | 2 | 0 | 210.00 | 0.02 | 0.00 | - | 98 | 0 |
| 257.94 | 0.00 | - | 3 | 0 | 215.00 | 0.03 | 0.00 | - | 685 | 0 |
| 255.00 | 0.00 | - | 2 | 0 | 220.00 | 0.01 | 0.00 | - | 9 | 0 |
| 239.45 | 0.00 | - | 1 | 0 | 225.00 | 0.01 | 0.00 | - | 1 | 0 |
| 230.00 | 0.00 | - | 2 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 0 |
| 232.00 | 0.00 | - | 5 | 0 | 235.00 | 0.01 | 0.00 | - | 2 | 0 |
| 203.62 | 0.00 | - | 1 | 0 | 240.00 | 0.05 | 0.00 | - | 5 | 0 |
| 195.10 | 0.00 | - | 5 | 0 | 245.00 | 0.01 | 0.00 | - | 11 | 0 |
| 185.00 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 17 | 0 |
| 228.33 | 0.00 | - | 3 | 0 | 255.00 | 0.01 | 0.00 | - | 2 | 0 |
| 191.87 | 0.00 | - | 2 | 0 | 260.00 | 0.01 | 0.00 | - | 20 | 0 |
| 170.00 | 0.00 | - | 2 | 0 | 265.00 | 0.03 | 0.00 | - | 1 | 0 |
| 200.95 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 7 | 0 |
| 160.50 | 0.00 | - | 9 | 0 | 275.00 | 0.01 | 0.00 | - | 10 | 0 |
| 155.85 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 2 | 0 |
| 190.37 | 0.00 | - | 2 | 0 | 285.00 | 0.05 | 0.00 | - | 42 | 0 |
| 144.39 | 0.00 | - | 3 | 0 | 290.00 | 0.01 | 0.00 | - | 1 | 0 |
| 165.22 | 0.00 | - | 2 | 0 | 295.00 | 0.01 | 0.00 | - | 2 | 0 |
| 170.00 | 0.00 | - | 1 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| 170.56 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 1 | 0 |
| 161.96 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 2 | 0 |
| 160.24 | 0.00 | - | 7 | 0 | 315.00 | 0.01 | 0.00 | - | 1 | 0 |
| 155.50 | 0.00 | - | 2 | 0 | 320.00 | 0.02 | 0.00 | - | 59 | 0 |
| 136.44 | 0.00 | - | 4 | 0 | 325.00 | 0.01 | 0.00 | - | 7 | 0 |
| 145.30 | 0.00 | - | 2 | 0 | 330.00 | 0.02 | 0.00 | - | 1 | 0 |
| 140.63 | 0.00 | - | 3 | 0 | 335.00 | 0.01 | 0.00 | - | 3 | 0 |
| 127.43 | 0.00 | - | 3 | 0 | 340.00 | 0.01 | 0.00 | - | 10 | 0 |
| 127.16 | 0.00 | - | 1 | 0 | 345.00 | 0.03 | 0.00 | - | 1 | 0 |
| 125.44 | 0.00 | - | 3 | 0 | 350.00 | 0.02 | 0.00 | - | 27 | 0 |
| 97.65 | 0.00 | - | 2 | 0 | 355.00 | 0.01 | 0.00 | - | 42 | 0 |
| 114.50 | 0.00 | - | 4 | 0 | 360.00 | 0.02 | 0.00 | - | 11 | 0 |
| 110.32 | 0.00 | - | 5 | 0 | 365.00 | 0.04 | 0.00 | - | 3 | 0 |
| 98.15 | 0.00 | - | 138 | 0 | 370.00 | 0.04 | 0.00 | - | 5 | 0 |
| 71.79 | 0.00 | - | 12 | 0 | 375.00 | 0.04 | 0.00 | - | 7 | 0 |
| 92.55 | 0.00 | - | 3 | 0 | 380.00 | 0.04 | 0.00 | - | 28 | 0 |
| 79.75 | 0.00 | - | 3 | 0 | 385.00 | 0.04 | 0.00 | - | 31 | 0 |
| 83.66 | 0.00 | - | 6 | 0 | 390.00 | 0.06 | 0.00 | - | 527 | 0 |
| 80.43 | 0.00 | - | 1 | 0 | 395.00 | 0.07 | 0.00 | - | 43 | 0 |
| 75.90 | 0.00 | - | 40 | 0 | 400.00 | 0.08 | 0.00 | - | 113 | 0 |
| 35.95 | 0.00 | - | 6 | 0 | 402.50 | 0.09 | 0.00 | - | 2 | 0 |
| 69.43 | 0.00 | - | 12 | 0 | 405.00 | 0.09 | 0.00 | - | 92 | 0 |
| 68.19 | 0.00 | - | 20 | 0 | 407.50 | 0.11 | 0.00 | - | 18 | 0 |
| 65.80 | 0.00 | - | 246 | 0 | 410.00 | 0.10 | 0.00 | - | 236 | 0 |
| 31.30 | 0.00 | - | 10 | 0 | 412.50 | 0.12 | 0.00 | - | 18 | 0 |
| 61.08 | 0.00 | - | 2 | 0 | 415.00 | 0.13 | 0.00 | - | 82 | 0 |
| 56.03 | 0.00 | - | 1 | 0 | 417.50 | 0.15 | 0.00 | - | 15 | 0 |
| 55.89 | 0.00 | - | 32 | 0 | 420.00 | 0.15 | 0.00 | - | 434 | 0 |
| 42.30 | 0.00 | - | 1 | 0 | 422.50 | 0.18 | 0.00 | - | 471 | 0 |
| 51.03 | 0.00 | - | 8 | 0 | 425.00 | 0.20 | 0.00 | - | 503 | 0 |
| 44.40 | 0.00 | - | 1 | 0 | 427.50 | 0.22 | 0.00 | - | 64 | 0 |
| 45.22 | 0.00 | - | 63 | 0 | 430.00 | 0.24 | 0.00 | - | 444 | 0 |
| 43.21 | 0.00 | - | 10 | 0 | 432.50 | 0.27 | 0.00 | - | 359 | 0 |
| 40.93 | 0.00 | - | 33 | 0 | 435.00 | 0.32 | 0.00 | - | 1,992 | 0 |
| 38.58 | 0.00 | - | 79 | 0 | 437.50 | 0.38 | 0.00 | - | 140 | 0 |
| 36.51 | 0.00 | - | 228 | 0 | 440.00 | 0.42 | 0.00 | - | 1,335 | 0 |
| 33.20 | 0.00 | - | 24 | 0 | 442.50 | 0.53 | 0.00 | - | 504 | 0 |
| 31.00 | 0.00 | - | 22 | 0 | 445.00 | 0.65 | 0.00 | - | 1,009 | 0 |
| 29.35 | 0.00 | - | 261 | 0 | 447.50 | 0.81 | 0.00 | - | 333 | 0 |
| 26.74 | 0.00 | - | 1,291 | 0 | 450.00 | 0.95 | 0.00 | - | 3,959 | 0 |
| 24.02 | 0.00 | - | 51 | 0 | 452.50 | 1.21 | 0.00 | - | 494 | 0 |
| 22.24 | 0.00 | - | 234 | 0 | 455.00 | 1.49 | 0.00 | - | 1,417 | 0 |
| 20.15 | 0.00 | - | 8 | 0 | 457.50 | 1.86 | 0.00 | - | 293 | 0 |
| 18.08 | 0.00 | - | 402 | 0 | 460.00 | 2.30 | 0.00 | - | 2,223 | 0 |
| 15.80 | 0.00 | - | 827 | 0 | 462.50 | 2.95 | 0.00 | - | 335 | 0 |
| 14.34 | 0.00 | - | 1,932 | 0 | 465.00 | 3.45 | 0.00 | - | 1,678 | 0 |
| 12.40 | 0.00 | - | 1,222 | 0 | 467.50 | 4.19 | 0.00 | - | 484 | 0 |
| 11.00 | 0.00 | - | 2,125 | 0 | 470.00 | 5.09 | 0.00 | - | 4,398 | 0 |
| 9.50 | 0.00 | - | 2,095 | 0 | 472.50 | 6.13 | 0.00 | - | 1,853 | 0 |
| 8.11 | 0.00 | - | 5,153 | 0 | 475.00 | 7.20 | 0.00 | - | 2,775 | 0 |
| 7.00 | 0.00 | - | 920 | 0 | 477.50 | 8.59 | 0.00 | - | 615 | 0 |
| 5.90 | 0.00 | - | 2,792 | 0 | 480.00 | 9.99 | 0.00 | - | 371 | 0 |
| 4.85 | 0.00 | - | 405 | 0 | 482.50 | 11.53 | 0.00 | - | 128 | 0 |
| 4.00 | 0.00 | - | 1,418 | 0 | 485.00 | 13.40 | 0.00 | - | 231 | 0 |
| 3.35 | 0.00 | - | 833 | 0 | 487.50 | 16.43 | 0.00 | - | 2 | 0 |
| 2.70 | 0.00 | - | 1,661 | 0 | 490.00 | 18.30 | 0.00 | - | 9 | 0 |
| 2.18 | 0.00 | - | 369 | 0 | 492.50 | 21.85 | 0.00 | - | 216 | 0 |
| 1.81 | 0.00 | - | 629 | 0 | 495.00 | 21.45 | 0.00 | - | 123 | 0 |
| 1.46 | 0.00 | - | 124 | 0 | 497.50 | 23.50 | 0.00 | - | 1 | 0 |
| 1.27 | 0.00 | - | 2,331 | 0 | 500.00 | 26.00 | 0.00 | - | 76 | 0 |
| 0.94 | 0.00 | - | 90 | 0 | 502.50 | 30.84 | 0.00 | - | 17 | 0 |
| 0.87 | 0.00 | - | 2,823 | 0 | 505.00 | 33.12 | 0.00 | - | 18 | 0 |
| 0.69 | 0.00 | - | 95 | 0 | 507.50 | 67.15 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 3,200 | 0 | 510.00 | 36.05 | 0.00 | - | 7 | 0 |
| 0.51 | 0.00 | - | 113 | 0 | 512.50 | 83.07 | 0.00 | - | - | 0 |
| 0.46 | 0.00 | - | 154 | 0 | 515.00 | 42.55 | 0.00 | - | 23 | 0 |
| 0.34 | 0.00 | - | 508 | 0 | 520.00 | 45.00 | 0.00 | - | 10 | 0 |
| 0.27 | 0.00 | - | 1,724 | 0 | 525.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 417 | 0 | 530.00 | 56.75 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 41 | 0 | 535.00 | 94.75 | 0.00 | - | 18 | 0 |
| 0.16 | 0.00 | - | 158 | 0 | 540.00 | 109.64 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 125 | 0 | 545.00 | 113.30 | 0.00 | - | 51 | 0 |
| 0.12 | 0.00 | - | 74 | 0 | 550.00 | 79.68 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 356 | 0 | 555.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 26 | 0 | 560.00 | 116.30 | 0.00 | - | 1,480 | 0 |
| 0.07 | 0.00 | - | 8 | 0 | 565.00 | 121.50 | 0.00 | - | 69 | 0 |
| 0.08 | 0.00 | - | 12 | 0 | 570.00 | 126.30 | 0.00 | - | 132 | 0 |
| 0.05 | 0.00 | - | 18 | 0 | 575.00 | 131.30 | 0.00 | - | 207 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 580.00 | 143.62 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 23 | 0 | 585.00 | 95.05 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 590.00 | 163.42 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 595.00 | 87.88 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 55 | 0 | 600.00 | 163.83 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 6 | 0 | 605.00 | 111.88 | 0.00 | - | 50 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 610.00 | 169.55 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 57 | 0 | 615.00 | 175.40 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 13 | 0 | 620.00 | 178.09 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 625.00 | 183.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 630.00 | 188.30 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 13 | 0 | 635.00 | 193.26 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 640.00 | 198.13 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 645.00 | 203.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 35 | 0 | 650.00 | 143.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 655.00 | 164.05 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 660.00 | 147.90 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 45 | 0 | 665.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 670.00 | 147.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 680.00 | 154.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 0 | 690.00 | 194.57 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 695.00 | 199.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 700.00 | 226.98 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 705.00 | 218.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 710.00 | 221.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 720.00 | 278.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 725.00 | 283.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 730.00 | 227.25 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 740.00 | 247.13 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 750.00 | 243.44 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 14 | 0 | 755.00 | 262.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 760.00 | 255.24 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 15 | 0 | 770.00 | 286.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 780.00 | 311.92 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 15 | 0 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 800.00 | 293.64 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.