Italia markets close in 3 hours 12 minutes
FTSE MIB
32.856,16 +190,95 (+0,58%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,65 +0,20 (+0,25%) Bitcoin EUR
61.289,05 -742,26 (-1,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240705C00280000 | 2024-06-07 10:29AM EDT | 280.00 | 215.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240705C00335000 | 2024-06-03 2:05PM EDT | 335.00 | 141.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00340000 | 2024-06-12 10:12AM EDT | 340.00 | 167.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| META240705C00350000 | 2024-06-10 10:34AM EDT | 350.00 | 146.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| META240705C00360000 | 2024-06-13 10:41AM EDT | 360.00 | 145.13 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| META240705C00375000 | 2024-06-07 2:47PM EDT | 375.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META240705C00385000 | 2024-06-07 12:58PM EDT | 385.00 | 114.88 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| META240705C00390000 | 2024-06-12 10:15AM EDT | 390.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| META240705C00400000 | 2024-06-13 11:56AM EDT | 400.00 | 105.13 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| META240705C00405000 | 2024-06-10 2:30PM EDT | 405.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| META240705C00410000 | 2024-06-06 10:53AM EDT | 410.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| META240705C00415000 | 2024-06-07 3:52PM EDT | 415.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| META240705C00420000 | 2024-06-14 2:56PM EDT | 420.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| META240705C00425000 | 2024-06-14 2:30PM EDT | 425.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| META240705C00430000 | 2024-06-14 2:41PM EDT | 430.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| META240705C00435000 | 2024-06-06 2:59PM EDT | 435.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| META240705C00440000 | 2024-06-11 10:59AM EDT | 440.00 | 64.97 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| META240705C00445000 | 2024-06-14 3:29PM EDT | 445.00 | 61.33 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| META240705C00450000 | 2024-06-13 10:58AM EDT | 450.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| META240705C00455000 | 2024-06-13 3:50PM EDT | 455.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 0.00% |
| META240705C00460000 | 2024-06-13 11:51AM EDT | 460.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| META240705C00465000 | 2024-06-13 12:51PM EDT | 465.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| META240705C00470000 | 2024-06-14 2:13PM EDT | 470.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 5 | 458 | 0.00% |
| META240705C00475000 | 2024-06-14 3:51PM EDT | 475.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 17 | 251 | 0.00% |
| META240705C00480000 | 2024-06-14 3:52PM EDT | 480.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 134 | 345 | 0.00% |
| META240705C00485000 | 2024-06-14 3:52PM EDT | 485.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 60 | 222 | 0.00% |
| META240705C00490000 | 2024-06-14 3:52PM EDT | 490.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 72 | 247 | 0.00% |
| META240705C00495000 | 2024-06-14 2:57PM EDT | 495.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 59 | 151 | 0.00% |
| META240705C00500000 | 2024-06-14 3:58PM EDT | 500.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 284 | 636 | 0.00% |
| META240705C00505000 | 2024-06-14 3:58PM EDT | 505.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 355 | 643 | 0.20% |
| META240705C00510000 | 2024-06-14 3:58PM EDT | 510.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 400 | 753 | 1.56% |
| META240705C00515000 | 2024-06-14 3:08PM EDT | 515.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 95 | 322 | 1.56% |
| META240705C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 151 | 424 | 3.13% |
| META240705C00525000 | 2024-06-14 3:53PM EDT | 525.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 110 | 309 | 3.13% |
| META240705C00530000 | 2024-06-14 3:44PM EDT | 530.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 537 | 808 | 6.25% |
| META240705C00535000 | 2024-06-14 2:22PM EDT | 535.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 164 | 214 | 6.25% |
| META240705C00540000 | 2024-06-14 2:54PM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 85 | 236 | 6.25% |
| META240705C00545000 | 2024-06-14 3:59PM EDT | 545.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 38 | 1,109 | 6.25% |
| META240705C00550000 | 2024-06-14 3:47PM EDT | 550.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 53 | 218 | 6.25% |
| META240705C00555000 | 2024-06-14 3:40PM EDT | 555.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 6.25% |
| META240705C00560000 | 2024-06-14 11:00AM EDT | 560.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| META240705C00565000 | 2024-06-14 3:55PM EDT | 565.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| META240705C00570000 | 2024-06-13 3:01PM EDT | 570.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 51 | 98 | 12.50% |
| META240705C00575000 | 2024-06-14 11:49AM EDT | 575.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| META240705C00580000 | 2024-06-14 9:45AM EDT | 580.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| META240705C00590000 | 2024-06-14 12:47PM EDT | 590.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| META240705C00600000 | 2024-06-14 3:32PM EDT | 600.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 12.50% |
| META240705C00610000 | 2024-06-14 9:46AM EDT | 610.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| META240705C00620000 | 2024-06-14 11:57AM EDT | 620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 12.50% |
| META240705C00630000 | 2024-06-06 3:52PM EDT | 630.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| META240705C00640000 | 2024-06-12 2:18PM EDT | 640.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| META240705C00650000 | 2024-06-12 10:21AM EDT | 650.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| META240705C00660000 | 2024-06-12 10:59AM EDT | 660.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| META240705C00670000 | 2024-06-12 9:49AM EDT | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| META240705C00680000 | 2024-06-13 10:27AM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 146 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240705P00200000 | 2024-06-14 2:52PM EDT | 200.00 | 0.03 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| META240705P00250000 | 2024-05-29 2:53PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| META240705P00320000 | 2024-06-10 9:30AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| META240705P00325000 | 2024-06-11 10:09AM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| META240705P00330000 | 2024-06-11 12:06PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| META240705P00340000 | 2024-06-14 2:24PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| META240705P00350000 | 2024-05-28 12:28PM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| META240705P00355000 | 2024-06-13 1:10PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| META240705P00360000 | 2024-06-14 9:37AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| META240705P00365000 | 2024-06-11 9:30AM EDT | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| META240705P00370000 | 2024-06-06 2:10PM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
| META240705P00375000 | 2024-06-07 12:14PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| META240705P00380000 | 2024-06-07 10:55AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| META240705P00385000 | 2024-06-13 12:19PM EDT | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| META240705P00390000 | 2024-06-07 11:36AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| META240705P00395000 | 2024-06-14 2:57PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| META240705P00400000 | 2024-06-14 2:57PM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 104 | 347 | 25.00% |
| META240705P00405000 | 2024-06-14 2:30PM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| META240705P00410000 | 2024-06-14 12:42PM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 25.00% |
| META240705P00415000 | 2024-06-14 3:53PM EDT | 415.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 88 | 12.50% |
| META240705P00420000 | 2024-06-14 2:54PM EDT | 420.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 43 | 236 | 12.50% |
| META240705P00425000 | 2024-06-14 3:58PM EDT | 425.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 590 | 705 | 12.50% |
| META240705P00430000 | 2024-06-14 3:14PM EDT | 430.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 207 | 12.50% |
| META240705P00435000 | 2024-06-14 3:56PM EDT | 435.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 12.50% |
| META240705P00440000 | 2024-06-14 2:43PM EDT | 440.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 62 | 826 | 12.50% |
| META240705P00445000 | 2024-06-14 3:22PM EDT | 445.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 358 | 12.50% |
| META240705P00450000 | 2024-06-14 3:22PM EDT | 450.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 1,011 | 12.50% |
| META240705P00455000 | 2024-06-14 3:56PM EDT | 455.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 31 | 1,453 | 12.50% |
| META240705P00460000 | 2024-06-14 1:41PM EDT | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 491 | 6.25% |
| META240705P00465000 | 2024-06-14 3:51PM EDT | 465.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 12 | 236 | 6.25% |
| META240705P00470000 | 2024-06-14 3:51PM EDT | 470.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 44 | 223 | 6.25% |
| META240705P00475000 | 2024-06-14 3:46PM EDT | 475.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 23 | 305 | 6.25% |
| META240705P00480000 | 2024-06-14 3:56PM EDT | 480.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 46 | 318 | 6.25% |
| META240705P00485000 | 2024-06-14 3:53PM EDT | 485.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 51 | 159 | 3.13% |
| META240705P00490000 | 2024-06-14 3:59PM EDT | 490.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 27 | 116 | 3.13% |
| META240705P00495000 | 2024-06-14 3:59PM EDT | 495.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 38 | 269 | 1.56% |
| META240705P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 178 | 522 | 0.78% |
| META240705P00505000 | 2024-06-14 3:38PM EDT | 505.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 105 | 173 | 0.00% |
| META240705P00510000 | 2024-06-14 2:43PM EDT | 510.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 0.00% |
| META240705P00515000 | 2024-06-14 3:21PM EDT | 515.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| META240705P00520000 | 2024-06-14 2:37PM EDT | 520.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| META240705P00525000 | 2024-06-14 10:23AM EDT | 525.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| META240705P00530000 | 2024-06-14 9:47AM EDT | 530.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| META240705P00535000 | 2024-06-14 11:32AM EDT | 535.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| META240705P00540000 | 2024-06-11 12:19PM EDT | 540.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| META240705P00550000 | 2024-06-12 10:18AM EDT | 550.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240705P00600000 | 2024-05-31 10:33AM EDT | 600.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705P00610000 | 2024-06-06 11:07AM EDT | 610.00 | 112.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240705P00690000 | 2024-06-03 2:34PM EDT | 690.00 | 215.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.