Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,19 -1,07 (-1,35%) Bitcoin EUR
56.147,75 -1.998,66 (-3,44%)
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
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 433.23 | 0.00 | - | 4 | 15 | 5.00 | 0.01 | 0.00 | - | 3 | 44,009 |
| 466.80 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 116 | 2,663 |
| 450.03 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 475.55 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 200 | 437 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 4 | 595 |
| 361.73 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 39 | 1,371 |
| 431.30 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 3 | 57 |
| 453.16 | 0.00 | - | 5 | 94 | 40.00 | 0.01 | 0.00 | - | 5 | 290 |
| 417.55 | 0.00 | - | 54 | 28 | 45.00 | 0.01 | 0.00 | - | 3 | 448 |
| 399.87 | 0.00 | - | 3 | 241 | 50.00 | 0.02 | 0.00 | - | 1 | 2,311 |
| 315.88 | 0.00 | - | 1 | 23 | 55.00 | 0.01 | 0.00 | - | 2 | 123 |
| 258.87 | 0.00 | - | 1 | 94 | 60.00 | 0.01 | 0.00 | - | 1 | 689 |
| 238.00 | 0.00 | - | 2 | 15 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 284.00 | 0.00 | - | 1 | 113 | 70.00 | 0.02 | 0.00 | - | 1 | 430 |
| 389.00 | 0.00 | - | 12 | 157 | 75.00 | 0.01 | 0.00 | - | 1 | 239 |
| 422.00 | 0.00 | - | 1 | 81 | 80.00 | 0.01 | 0.00 | - | 60 | 3,886 |
| 374.70 | 0.00 | - | 3 | 117 | 85.00 | 0.01 | 0.00 | - | 15 | 1,392 |
| 383.19 | 0.00 | - | 2 | 6,635 | 90.00 | 0.01 | 0.00 | - | 1 | 690 |
| 412.65 | 0.00 | - | 1 | 8,515 | 95.00 | 0.02 | 0.00 | - | 3 | 834 |
| 375.00 | +0.05 | +0.01% | 135 | 4,191 | 100.00 | 0.01 | 0.00 | - | 110 | 7,861 |
| 370.29 | 0.00 | - | 3 | 8,443 | 105.00 | 0.02 | 0.00 | - | 10 | 8,514 |
| 384.33 | 0.00 | - | 1 | 330 | 110.00 | 0.01 | 0.00 | - | 10 | 1,934 |
| 360.25 | 0.00 | - | 1 | 665 | 115.00 | 0.01 | 0.00 | - | 1 | 1,398 |
| 351.40 | +28.67 | +8.88% | 1 | 682 | 120.00 | 0.02 | 0.00 | - | 1 | 2,681 |
| 345.71 | 0.00 | - | 1 | 569 | 125.00 | 0.01 | 0.00 | - | 5 | 1,358 |
| 329.42 | 0.00 | - | 3 | 2,405 | 130.00 | 0.04 | 0.00 | - | 1 | 6,365 |
| 340.00 | 0.00 | - | 3 | 488 | 135.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 328.70 | 0.00 | - | 4 | 2,447 | 140.00 | 0.03 | 0.00 | - | 3 | 2,326 |
| 322.55 | 0.00 | - | 1 | 758 | 145.00 | 0.01 | 0.00 | - | 1 | 2,208 |
| 325.00 | 0.00 | - | 2 | 2,379 | 150.00 | 0.02 | 0.00 | - | 3 | 4,658 |
| 318.20 | 0.00 | - | 1 | 1,855 | 155.00 | 0.02 | 0.00 | - | 1 | 2,688 |
| 313.58 | 0.00 | - | 8 | 2,407 | 160.00 | 0.02 | 0.00 | - | 1 | 4,234 |
| 288.09 | 0.00 | - | 1 | 802 | 165.00 | 0.03 | 0.00 | - | 500 | 2,704 |
| 304.60 | 0.00 | - | 1 | 1,854 | 170.00 | 0.09 | 0.00 | - | 1 | 2,447 |
| 316.10 | 0.00 | - | 1 | 1,432 | 175.00 | 0.01 | -0.04 | -80.00% | 1 | 1,435 |
| 297.00 | +35.56 | +13.60% | 1 | 1,061 | 180.00 | 0.01 | -0.01 | -50.00% | 2 | 1,722 |
| 290.98 | +33.68 | +13.09% | 1 | 488 | 185.00 | 0.01 | -0.01 | -50.00% | 3 | 1,480 |
| 286.00 | +3.00 | +1.06% | 1 | 1,148 | 190.00 | 0.01 | 0.00 | - | 1 | 864 |
| 259.10 | 0.00 | - | 1 | 813 | 195.00 | 0.02 | 0.00 | - | 6 | 1,535 |
| 273.13 | 0.00 | - | 6 | 3,564 | 200.00 | 0.01 | -0.01 | -50.00% | 3 | 2,352 |
| 269.03 | 0.00 | - | 1 | 443 | 205.00 | - | - | - | - | - |
| 265.87 | 0.00 | - | 2 | 3,067 | 210.00 | 0.02 | -0.01 | -33.33% | 50 | 8,982 |
| 253.91 | 0.00 | - | 1 | 678 | 215.00 | 0.05 | 0.00 | - | 180 | 1,696 |
| 257.00 | +27.45 | +11.96% | 5 | 1,114 | 220.00 | 0.05 | 0.00 | - | 2 | 1,941 |
| 250.99 | 0.00 | - | 8 | 968 | 225.00 | 0.13 | 0.00 | - | 50 | 2,291 |
| 246.49 | +11.16 | +4.74% | 2 | 6,266 | 230.00 | 0.06 | 0.00 | - | 1 | 6,279 |
| 241.03 | 0.00 | - | 1 | 1,477 | 235.00 | 0.03 | 0.00 | - | 1 | 1,876 |
| 191.54 | 0.00 | - | 2 | 1,397 | 240.00 | 0.02 | -0.14 | -87.50% | 51 | 3,085 |
| 195.75 | 0.00 | - | 1 | 874 | 245.00 | 0.01 | 0.00 | - | 1 | 2,506 |
| 223.50 | 0.00 | - | 4 | 9,479 | 250.00 | 0.03 | -0.01 | -25.00% | 2 | 5,085 |
| 202.30 | 0.00 | - | 1 | 482 | 255.00 | 0.05 | 0.00 | - | 5 | 666 |
| 174.16 | 0.00 | - | 6 | 3,118 | 260.00 | 0.04 | 0.00 | - | 1 | 1,890 |
| 200.80 | 0.00 | - | 2 | 304 | 265.00 | 0.08 | 0.00 | - | 2 | 686 |
| 184.17 | 0.00 | - | 1 | 1,071 | 270.00 | 0.10 | 0.00 | - | 2 | 2,088 |
| 202.00 | 0.00 | - | 9 | 390 | 275.00 | 0.12 | 0.00 | - | 1 | 798 |
| 196.37 | -0.38 | -0.19% | 2 | 2,642 | 280.00 | 0.07 | 0.00 | - | 1 | 2,974 |
| 191.58 | 0.00 | - | 2 | 505 | 285.00 | 0.10 | 0.00 | - | 3 | 4,312 |
| 154.00 | 0.00 | - | 1 | 720 | 290.00 | 0.09 | 0.00 | - | 11 | 2,323 |
| 182.65 | +3.66 | +2.04% | 10 | 473 | 295.00 | 0.12 | 0.00 | - | 3 | 820 |
| 174.69 | -2.14 | -1.21% | 1 | 2,022 | 300.00 | 0.10 | -0.01 | -9.09% | 8 | 4,546 |
| 171.91 | 0.00 | - | 1 | 557 | 305.00 | 0.12 | +0.01 | +9.09% | 18 | 1,073 |
| 166.83 | +1.98 | +1.20% | 29 | 12,084 | 310.00 | 0.12 | 0.00 | - | 3 | 2,542 |
| 153.60 | 0.00 | - | 1 | 921 | 315.00 | 0.11 | +0.01 | +10.00% | 5 | 818 |
| 157.15 | +0.47 | +0.30% | 130 | 1,002 | 320.00 | 0.15 | -0.01 | -6.25% | 3 | 3,218 |
| 147.03 | 0.00 | - | 1 | 651 | 325.00 | 0.17 | +0.01 | +6.25% | 3 | 1,545 |
| 146.83 | +0.11 | +0.07% | 4 | 10,356 | 330.00 | 0.19 | 0.00 | - | 3 | 12,181 |
| 99.18 | 0.00 | - | 4 | 1,880 | 335.00 | - | - | - | - | - |
| 138.18 | +3.68 | +2.74% | 1 | 6,747 | 340.00 | 0.19 | -0.03 | -13.64% | 21 | 2,350 |
| 133.23 | +1.00 | +0.76% | 2 | 254 | 345.00 | 0.25 | 0.00 | - | 5 | 691 |
| 128.47 | +1.62 | +1.28% | 3 | 2,776 | 350.00 | 0.28 | -0.01 | -3.45% | 53 | 2,830 |
| 123.53 | +4.78 | +4.03% | 1 | 648 | 355.00 | 0.29 | -0.03 | -9.38% | 75 | 1,587 |
| 117.00 | 0.00 | - | 2 | 1,490 | 360.00 | 0.32 | -0.04 | -11.11% | 80 | 1,773 |
| 93.78 | 0.00 | - | 1 | 519 | 365.00 | 0.35 | -0.05 | -12.50% | 98 | 970 |
| 107.28 | -0.42 | -0.39% | 22 | 3,229 | 370.00 | 0.39 | -0.09 | -18.75% | 30 | 6,222 |
| 102.66 | +3.22 | +3.24% | 20 | 630 | 375.00 | 0.44 | -0.09 | -16.98% | 45 | 1,514 |
| 94.91 | 0.00 | - | 3 | 3,685 | 380.00 | 0.49 | -0.12 | -19.67% | 533 | 2,368 |
| 89.25 | 0.00 | - | 1 | 564 | 385.00 | 0.56 | -0.13 | -18.84% | 25 | 1,890 |
| 87.93 | +0.49 | +0.56% | 2 | 1,173 | 390.00 | 0.68 | -0.14 | -17.07% | 97 | 2,228 |
| 78.90 | 0.00 | - | 1 | 582 | 395.00 | 0.77 | -0.19 | -19.79% | 68 | 2,627 |
| 79.11 | +0.59 | +0.75% | 16 | 3,069 | 400.00 | 0.91 | -0.25 | -21.55% | 802 | 7,486 |
| 73.48 | +0.37 | +0.51% | 2 | 554 | 405.00 | 1.08 | -0.27 | -20.00% | 46 | 2,012 |
| 68.75 | 0.00 | - | 4 | 1,464 | 410.00 | 1.29 | -0.30 | -18.87% | 177 | 2,015 |
| 60.00 | -2.86 | -4.55% | 2 | 314 | 415.00 | 1.54 | -0.41 | -21.03% | 200 | 1,433 |
| 59.48 | -0.52 | -0.87% | 21 | 1,788 | 420.00 | 1.91 | -0.43 | -18.38% | 167 | 3,409 |
| 55.20 | +0.08 | +0.15% | 42 | 1,685 | 425.00 | 2.34 | -0.56 | -19.31% | 554 | 3,752 |
| 51.56 | +0.56 | +1.10% | 64 | 2,118 | 430.00 | 2.85 | -0.59 | -17.15% | 220 | 3,696 |
| 47.14 | +0.19 | +0.40% | 10 | 2,024 | 435.00 | - | - | - | - | - |
| - | - | - | - | - | 440.00 | 4.40 | -0.67 | -13.21% | 695 | 3,533 |
| 39.12 | -0.03 | -0.08% | 54 | 1,489 | 445.00 | 5.22 | -0.86 | -14.14% | 260 | 1,660 |
| 35.27 | +0.54 | +1.55% | 194 | 7,317 | 450.00 | 6.38 | -1.02 | -13.78% | 307 | 6,069 |
| 31.20 | -0.40 | -1.27% | 46 | 1,794 | 455.00 | 7.70 | -1.10 | -12.50% | 217 | 1,440 |
| 27.90 | -0.10 | -0.36% | 106 | 2,216 | 460.00 | 9.29 | -1.31 | -12.36% | 223 | 2,408 |
| 25.00 | +0.17 | +0.68% | 110 | 3,725 | 465.00 | 11.00 | -1.20 | -9.84% | 142 | 2,458 |
| 21.60 | -0.40 | -1.82% | 368 | 3,752 | 470.00 | 13.10 | -1.30 | -9.03% | 378 | 2,274 |
| 19.00 | -0.55 | -2.81% | 641 | 5,628 | 475.00 | 15.27 | -1.43 | -8.56% | 209 | 2,412 |
| 16.52 | -0.53 | -3.11% | 493 | 8,560 | 480.00 | 18.20 | -0.70 | -3.70% | 236 | 6,215 |
| 14.13 | -0.52 | -3.55% | 286 | 1,606 | 485.00 | 20.70 | -1.40 | -6.33% | 86 | 1,400 |
| 12.05 | -0.32 | -2.59% | 225 | 8,590 | 490.00 | 24.00 | -1.15 | -4.57% | 14 | 6,156 |
| 10.30 | -0.51 | -4.72% | 68 | 2,028 | 495.00 | 27.50 | -3.10 | -10.13% | 58 | 1,032 |
| 8.63 | -0.67 | -7.20% | 1,588 | 17,056 | 500.00 | 30.00 | -1.75 | -5.51% | 19 | 5,891 |
| 7.17 | -0.63 | -8.08% | 130 | 1,388 | 505.00 | 34.00 | -2.00 | -5.56% | 1 | 1,073 |
| 6.07 | -0.63 | -9.40% | 71 | 1,813 | 510.00 | 37.90 | -4.36 | -10.32% | 47 | 1,252 |
| 5.05 | -0.60 | -10.62% | 50 | 1,436 | 515.00 | 78.80 | 0.00 | - | 4 | 915 |
| 4.30 | -0.45 | -9.47% | 122 | 5,100 | 520.00 | 48.30 | 0.00 | - | 4 | 1,039 |
| 3.60 | -0.40 | -10.00% | 703 | 5,833 | 525.00 | 52.35 | 0.00 | - | 2 | 4,596 |
| 2.89 | -0.31 | -9.69% | 95 | 2,538 | 530.00 | 58.31 | -1.34 | -2.25% | 4 | 358 |
| 2.48 | -0.37 | -12.98% | 59 | 917 | 535.00 | 96.83 | 0.00 | - | 1 | 237 |
| 2.10 | -0.30 | -12.50% | 65 | 1,191 | 540.00 | 68.40 | -1.79 | -2.55% | 2 | 174 |
| 1.98 | -0.03 | -1.49% | 31 | 966 | 545.00 | 70.30 | 0.00 | - | 2 | 7 |
| 1.46 | -0.26 | -15.12% | 135 | 8,298 | 550.00 | 87.05 | 0.00 | - | 1 | 1 |
| 1.31 | -0.19 | -12.67% | 3 | 685 | 555.00 | 115.40 | 0.00 | - | 2 | 0 |
| 1.07 | -0.30 | -21.90% | 48 | 1,337 | 560.00 | 128.60 | 0.00 | - | 181 | 0 |
| 0.96 | -0.24 | -20.00% | 12 | 1,029 | 565.00 | 121.25 | 0.00 | - | 365 | 0 |
| 0.79 | -0.19 | -19.39% | 26 | 1,311 | 570.00 | 128.11 | 0.00 | - | 1 | 1 |
| 0.93 | 0.00 | - | 75 | 1,276 | 575.00 | 131.35 | 0.00 | - | 130 | 0 |
| 0.58 | -0.16 | -21.62% | 16 | 3,113 | 580.00 | 109.20 | 0.00 | - | 1 | 2 |
| 0.57 | -0.16 | -21.92% | 3 | 767 | 585.00 | 143.15 | 0.00 | - | 2 | 0 |
| 0.46 | -0.17 | -26.98% | 4 | 1,239 | 590.00 | 157.53 | 0.00 | - | 6 | 0 |
| 0.44 | -0.12 | -21.43% | 3 | 3,015 | 595.00 | - | - | - | - | - |
| 0.35 | -0.11 | -23.91% | 274 | 4,551 | 600.00 | 131.00 | 0.00 | - | 1 | 0 |
| 0.32 | -0.11 | -25.58% | 3 | 472 | 605.00 | 107.56 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 183.40 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 3 | 147 | 615.00 | 173.48 | 0.00 | - | - | 0 |
| 0.23 | -0.08 | -25.81% | 6 | 1,424 | 620.00 | 179.85 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 13 | 183 | 625.00 | - | - | - | - | - |
| 0.19 | -0.07 | -26.92% | 241 | 634 | 630.00 | 157.05 | -36.15 | -18.71% | 2 | 0 |
| 0.19 | -0.06 | -24.00% | 4 | 26 | 635.00 | 193.70 | 0.00 | - | 22 | 0 |
| 0.16 | -0.05 | -23.81% | 21 | 450 | 640.00 | 198.50 | 0.00 | - | 360 | 0 |
| 0.16 | 0.00 | - | 1 | 92 | 645.00 | 204.70 | 0.00 | - | 20 | 0 |
| 0.12 | -0.05 | -29.41% | 1 | 1,695 | 650.00 | 209.60 | 0.00 | - | 30 | 0 |
| 0.16 | -0.01 | -5.88% | 4 | 92 | 655.00 | 179.72 | 0.00 | - | 2 | 0 |
| 0.10 | -0.03 | -23.08% | 600 | 394 | 660.00 | 218.74 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 28 | 665.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 216 | 670.00 | 228.75 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 100 | 193 | 675.00 | 233.77 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 200 | 438 | 680.00 | 181.61 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 28 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 821 | 690.00 | 201.07 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 38 | 695.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 114 | 1,813 | 700.00 | 259.03 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | - | 51 | 705.00 | 230.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 154 | 710.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 114 | 715.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 200 | 102 | 720.00 | 215.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 21 | 725.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 467 | 145 | 730.00 | 225.55 | 0.00 | - | 120 | 0 |
| 0.03 | 0.00 | - | 1 | 12 | 735.00 | 252.73 | 0.00 | - | 27 | 0 |
| 0.06 | 0.00 | - | 31 | 613 | 740.00 | 262.75 | 0.00 | - | 6 | 0 |
| 0.01 | -0.03 | -75.00% | 490 | 625 | 750.00 | 260.00 | 0.00 | - | 46 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 755.00 | 258.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 118 | 760.00 | 329.23 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 8 | 765.00 | 334.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 29 | 339 | 770.00 | 283.03 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 86 | 780.00 | 288.14 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 117 | 790.00 | 348.73 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 654 | 800.00 | 358.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 16 | 43 | 810.00 | 316.22 | 0.00 | - | 10 | 0 |
| 0.56 | 0.00 | - | 6 | 10 | 820.00 | 302.90 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 31 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 84 | 840.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 238 | 850.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 245 | 860.00 | 342.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 34 | 870.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 25 | 880.00 | 459.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 33 | 890.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 11 | 12,765 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.