Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
504,22-15,34 (-2,95%)
Alla chiusura: 04:00PM EDT
505,18 +0,96 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240705C002500002024-06-21 12:32PM EDT250.00245.32252.50256.900.00-11226.17%
META240705C002800002024-06-07 10:29AM EDT280.00215.63222.65226.950.00-11197.85%
META240705C003350002024-06-28 3:24PM EDT335.00176.70167.65172.05-5.28-2.90%212144.87%
META240705C003400002024-06-28 3:15PM EDT340.00173.01162.60167.00-4.11-2.32%32138.48%
META240705C003500002024-06-27 9:37AM EDT350.00171.76152.65157.150.00-23132.76%
META240705C003550002024-06-18 11:50AM EDT355.00146.14147.65151.850.00--1123.39%
META240705C003600002024-06-27 11:42AM EDT360.00156.97142.65147.600.00-214129.83%
META240705C003700002024-06-28 3:23PM EDT370.00141.87132.65137.10-0.07-0.05%93114.36%
META240705C003750002024-06-07 2:47PM EDT375.00121.80127.40132.100.00-21106.40%
META240705C003850002024-06-24 10:25AM EDT385.00119.33117.20122.050.00-11894.14%
META240705C003900002024-06-17 3:04PM EDT390.00120.50112.20117.200.00-4492.63%
META240705C004000002024-06-27 2:38PM EDT400.00117.14102.20107.200.00-41184.72%
META240705C004050002024-06-28 10:20AM EDT405.00115.1497.40102.15+25.42+28.33%33782.76%
META240705C004100002024-06-28 1:58PM EDT410.00103.9192.5597.15-5.10-4.68%51880.52%
META240705C004150002024-06-25 3:51PM EDT415.0094.7287.2092.100.00-1771.78%
META240705C004200002024-06-27 11:24AM EDT420.0098.7982.3087.300.00-24671.51%
META240705C004250002024-06-27 9:53AM EDT425.0095.0077.5082.500.00-2771.39%
META240705C004300002024-06-28 9:50AM EDT430.0086.9972.5077.20-3.73-4.11%17064.70%
META240705C004350002024-06-20 10:18AM EDT435.0067.2567.6072.200.00-1661.65%
META240705C004400002024-06-28 3:15PM EDT440.0070.5062.4067.40-3.60-4.86%42057.69%
META240705C004450002024-06-26 3:56PM EDT445.0069.1557.3062.250.00-12451.69%
META240705C004500002024-06-28 3:50PM EDT450.0060.1552.6057.25-9.36-13.47%1014150.17%
META240705C004550002024-06-27 2:03PM EDT455.0060.9247.5552.30-1.37-2.20%1010667.52%
META240705C004600002024-06-28 11:43AM EDT460.0056.0342.6547.65-2.59-4.42%616264.70%
META240705C004650002024-06-28 3:36PM EDT465.0046.4237.6042.60-8.17-14.97%1514059.17%
META240705C004700002024-06-28 3:52PM EDT470.0039.7033.0538.00-9.00-18.48%7839156.18%
META240705C004750002024-06-28 3:43PM EDT475.0030.8827.2031.55-13.62-30.61%4153142.47%
META240705C004800002024-06-28 3:59PM EDT480.0025.8722.9027.65-14.59-36.06%11787943.37%
META240705C004825002024-06-28 3:33PM EDT482.5028.6420.2025.00-1.81-5.94%113039.83%
META240705C004850002024-06-28 3:22PM EDT485.0023.5918.8523.25-11.41-32.60%54691440.59%
META240705C004875002024-06-28 2:50PM EDT487.5026.1018.0021.05+1.73+7.10%22238.95%
META240705C004900002024-06-28 3:47PM EDT490.0022.4815.8018.95-7.57-25.19%38090337.57%
META240705C004925002024-06-28 3:53PM EDT492.5017.8112.0015.25-8.93-33.40%2111429.32%
META240705C004950002024-06-28 3:59PM EDT495.0012.5510.0013.55-13.33-51.51%6467029.42%
META240705C004975002024-06-28 3:54PM EDT497.5012.908.5013.20-10.65-45.22%4219534.20%
META240705C005000002024-06-28 3:59PM EDT500.009.808.1010.00-11.35-53.66%2,0771,54327.78%
META240705C005025002024-06-28 3:59PM EDT502.507.857.0510.15-11.96-60.37%1851,28133.31%
META240705C005050002024-06-28 3:59PM EDT505.006.706.458.30-10.35-60.70%6221,26031.15%
META240705C005075002024-06-28 3:59PM EDT507.505.405.006.35-9.93-64.77%43950228.20%
META240705C005100002024-06-28 3:59PM EDT510.004.414.204.90-9.14-67.45%2,2622,21126.54%
META240705C005125002024-06-28 3:59PM EDT512.503.603.503.75-8.17-69.41%1,71959725.42%
META240705C005150002024-06-28 3:59PM EDT515.002.812.803.20-7.44-72.59%5,1662,34326.17%
META240705C005175002024-06-28 3:59PM EDT517.502.301.822.70-6.70-74.44%3,24279126.77%
META240705C005200002024-06-28 3:59PM EDT520.001.761.511.92-5.84-76.84%8,6133,04425.56%
META240705C005225002024-06-28 3:59PM EDT522.501.441.051.55-4.88-77.22%3,39152225.87%
META240705C005250002024-06-28 3:59PM EDT525.001.111.001.19-4.19-79.06%6,6682,24325.82%
META240705C005275002024-06-28 3:59PM EDT527.500.920.530.99-3.63-79.78%91035226.44%
META240705C005300002024-06-28 3:59PM EDT530.000.690.660.77-3.06-81.60%5,5082,53726.58%
META240705C005350002024-06-28 3:59PM EDT535.000.400.200.47-1.99-83.26%2,2291,31927.03%
META240705C005400002024-06-28 3:59PM EDT540.000.230.200.30-1.37-85.62%1,8451,67427.78%
META240705C005450002024-06-28 3:59PM EDT545.000.190.140.19-0.82-81.19%9962,03528.52%
META240705C005500002024-06-28 3:59PM EDT550.000.110.080.13-0.57-83.82%1,6001,25429.54%
META240705C005550002024-06-28 3:59PM EDT555.000.090.010.10-0.37-80.43%35532630.96%
META240705C005600002024-06-28 3:58PM EDT560.000.070.010.07-0.25-78.12%81241931.93%
META240705C005650002024-06-28 3:58PM EDT565.000.040.000.06-0.18-81.82%1,3481,18033.69%
META240705C005700002024-06-28 3:36PM EDT570.000.050.030.05-0.10-66.67%15937635.16%
META240705C005750002024-06-28 3:58PM EDT575.000.010.000.05-0.13-92.86%1,1881,14137.40%
META240705C005800002024-06-28 1:58PM EDT580.000.050.000.05-0.04-44.44%17626939.65%
META240705C005900002024-06-28 12:18PM EDT590.000.020.000.05-0.04-66.67%5712143.75%
META240705C006000002024-06-28 3:06PM EDT600.000.010.000.04-0.03-75.00%2813046.88%
META240705C006100002024-06-28 3:44PM EDT610.000.010.000.01-0.02-66.67%1168244.53%
META240705C006200002024-06-28 2:34PM EDT620.000.010.000.01-0.01-50.00%1566648.44%
META240705C006300002024-06-28 11:44AM EDT630.000.020.000.01+0.01+100.00%226951.56%
META240705C006400002024-06-25 3:41PM EDT640.000.010.000.010.00-17116751.56%
META240705C006500002024-06-25 3:40PM EDT650.000.010.000.010.00-7710554.69%
META240705C006600002024-06-25 10:55AM EDT660.000.020.000.040.00-1364.84%
META240705C006700002024-06-27 12:15PM EDT670.000.010.000.100.00-4974.22%
META240705C006800002024-06-13 10:27AM EDT680.000.040.000.070.00-1314675.00%
META240705C008000002024-06-28 10:08AM EDT800.000.010.000.02-0.06-85.71%15100.00%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240705P002000002024-06-14 2:52PM EDT200.000.030.000.340.00--1257.81%
META240705P002500002024-05-29 2:53PM EDT250.000.030.000.630.00--3214.26%
META240705P003200002024-06-28 11:41AM EDT320.000.010.000.01-0.05-83.33%3396.88%
META240705P003250002024-06-11 10:09AM EDT325.000.070.000.010.00--193.75%
META240705P003300002024-06-18 2:38PM EDT330.000.020.000.340.00-2022125.39%
META240705P003400002024-06-14 2:24PM EDT340.000.040.000.640.00-13127.25%
META240705P003450002024-06-17 11:27AM EDT345.000.030.000.340.00--50113.48%
META240705P003500002024-06-27 10:06AM EDT350.000.010.000.340.00-49127109.57%
META240705P003550002024-06-27 9:54AM EDT355.000.010.000.340.00-12105.66%
META240705P003600002024-06-27 11:00AM EDT360.000.030.000.010.00-2873.44%
META240705P003650002024-06-25 3:01PM EDT365.000.010.000.640.00-2020106.64%
META240705P003700002024-06-28 3:33PM EDT370.000.010.000.01-0.06-85.71%26567.19%
META240705P003750002024-06-28 1:59PM EDT375.000.020.000.020.00-17068.75%
META240705P003800002024-06-24 10:19AM EDT380.000.030.000.010.00-21662.50%
META240705P003850002024-06-28 2:00PM EDT385.000.010.000.34-0.02-66.67%504283.59%
META240705P003900002024-06-28 12:53PM EDT390.000.010.000.01-0.10-90.91%1503556.25%
META240705P003950002024-06-28 3:50PM EDT395.000.010.000.01-0.01-50.00%97754.69%
META240705P004000002024-06-28 3:50PM EDT400.000.020.000.040.00-4342057.81%
META240705P004050002024-06-28 11:18AM EDT405.000.020.000.04-0.01-33.33%110055.08%
META240705P004100002024-06-28 3:20PM EDT410.000.020.010.04+0.01+100.00%4129353.13%
META240705P004150002024-06-28 2:02PM EDT415.000.040.010.04+0.01+33.33%39219050.39%
META240705P004200002024-06-28 3:49PM EDT420.000.030.020.05-0.01-25.00%1934450.98%
META240705P004250002024-06-28 3:49PM EDT425.000.040.020.06-0.02-33.33%691,13549.02%
META240705P004300002024-06-28 3:44PM EDT430.000.050.030.06-0.01-16.67%1741146.09%
META240705P004350002024-06-28 3:58PM EDT435.000.070.050.070.00-15826843.85%
META240705P004400002024-06-28 2:48PM EDT440.000.060.050.09-0.03-33.33%811,05142.09%
META240705P004450002024-06-28 3:40PM EDT445.000.070.070.40-0.01-12.50%22065848.73%
META240705P004500002024-06-28 3:54PM EDT450.000.100.090.10+0.01+11.11%3251,37136.43%
META240705P004550002024-06-28 3:56PM EDT455.000.120.110.15+0.02+20.00%3391,74635.25%
META240705P004600002024-06-28 3:56PM EDT460.000.150.150.19+0.02+15.38%33190533.20%
META240705P004650002024-06-28 3:59PM EDT465.000.220.190.25+0.07+46.67%21756231.25%
META240705P004700002024-06-28 3:58PM EDT470.000.310.270.35+0.13+72.22%40660429.57%
META240705P004750002024-06-28 3:59PM EDT475.000.420.410.55+0.20+90.91%1,0951,08328.49%
META240705P004800002024-06-28 3:58PM EDT480.000.630.530.68+0.34+117.24%6051,53925.83%
META240705P004825002024-06-28 3:59PM EDT482.500.890.760.96+0.47+111.90%39036426.07%
META240705P004850002024-06-28 3:59PM EDT485.001.090.921.20+0.64+142.22%5991,20625.53%
META240705P004875002024-06-28 3:59PM EDT487.501.231.191.51+0.71+136.54%44123325.05%
META240705P004900002024-06-28 4:09PM EDT490.000.951.311.85+0.33+53.23%1,3391,71024.35%
META240705P004925002024-06-28 3:59PM EDT492.502.101.672.88+1.37+187.67%76236626.48%
META240705P004950002024-06-28 3:59PM EDT495.002.862.294.55+1.84+180.39%2,1781,23930.30%
META240705P004975002024-06-28 3:59PM EDT497.503.493.304.20+2.23+176.98%67648625.51%
META240705P005000002024-06-28 3:59PM EDT500.004.403.855.25+2.96+205.56%4,9741,83325.82%
META240705P005025002024-06-28 3:59PM EDT502.505.484.806.40+3.60+191.49%91545725.99%
META240705P005050002024-06-28 3:59PM EDT505.006.686.308.75+4.37+189.18%2,8441,09429.97%
META240705P005075002024-06-28 3:59PM EDT507.507.607.309.00+4.59+152.49%2,0921,77125.92%
META240705P005100002024-06-28 3:59PM EDT510.009.637.3011.35+6.23+183.24%3,1081,10029.04%
META240705P005125002024-06-28 3:59PM EDT512.5011.3310.5513.20+6.88+154.61%1,76555929.99%
META240705P005150002024-06-28 3:56PM EDT515.0013.0012.2013.70+7.75+147.62%3,59855924.99%
META240705P005175002024-06-28 3:58PM EDT517.5014.3014.2515.65+7.90+123.44%1,50578925.26%
META240705P005200002024-06-28 3:50PM EDT520.0015.0616.3517.65+7.57+101.07%2,06875625.31%
META240705P005250002024-06-28 3:56PM EDT525.0018.9120.6522.25+8.52+82.00%21714827.61%
META240705P005300002024-06-28 3:32PM EDT530.0019.9923.3528.35+6.28+45.81%529238.38%
META240705P005350002024-06-28 1:48PM EDT535.0021.7029.5532.25+4.19+23.93%5121135.89%
META240705P005400002024-06-28 11:40AM EDT540.0024.4034.0038.40+1.65+7.25%1142947.41%
META240705P005500002024-06-28 10:22AM EDT550.0030.7543.3548.20-2.75-8.21%101054.24%
META240705P006000002024-06-26 12:10PM EDT600.0087.2593.3598.350.00-180090.31%
META240705P006100002024-06-26 12:14PM EDT610.0097.80103.05108.050.00-80093.75%
META240705P006900002024-06-27 10:55AM EDT690.00171.30183.35188.350.00-120083.79%