Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.081,85 -678,02 (-1,13%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00200000 | 2024-04-19 2:37PM EDT | 200.00 | 286.52 | 246.85 | 250.30 | 0.00 | - | 5 | 9 | 79.47% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 210.00 | 291.03 | 237.20 | 240.55 | 0.00 | - | - | 1 | 76.26% |
| META241018C00230000 | 2024-02-29 12:16PM EDT | 230.00 | 265.64 | 261.00 | 264.40 | 0.00 | - | - | 1 | 150.07% |
| META241018C00240000 | 2024-04-15 2:10PM EDT | 240.00 | 266.64 | 208.55 | 212.00 | 0.00 | - | 5 | 28 | 68.43% |
| META241018C00250000 | 2024-04-26 11:19AM EDT | 250.00 | 198.63 | 199.05 | 202.40 | -47.47 | -19.29% | 5 | 3 | 65.80% |
| META241018C00260000 | 2024-04-25 9:35AM EDT | 260.00 | 168.00 | 189.65 | 192.95 | 0.00 | - | 1 | 2 | 63.46% |
| META241018C00270000 | 2024-04-11 3:57PM EDT | 270.00 | 261.01 | 180.20 | 183.60 | 0.00 | - | 1 | 5 | 61.17% |
| META241018C00280000 | 2024-04-25 11:34AM EDT | 280.00 | 159.44 | 171.00 | 174.40 | 0.00 | - | 2 | 4 | 59.24% |
| META241018C00290000 | 2024-04-26 3:23PM EDT | 290.00 | 163.08 | 161.90 | 165.10 | +5.25 | +3.33% | 1 | 6 | 57.24% |
| META241018C00300000 | 2024-04-25 1:08PM EDT | 300.00 | 150.71 | 152.80 | 155.95 | 0.00 | - | 14 | 14 | 55.30% |
| META241018C00310000 | 2024-04-25 12:35PM EDT | 310.00 | 137.61 | 143.90 | 147.00 | 0.00 | - | 1 | 7 | 53.60% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 320.00 | 129.00 | 135.00 | 138.30 | 0.00 | - | 2 | 10 | 51.98% |
| META241018C00330000 | 2024-04-26 2:42PM EDT | 330.00 | 125.15 | 126.40 | 129.65 | +3.46 | +2.84% | 3 | 34 | 50.49% |
| META241018C00340000 | 2024-04-26 10:18AM EDT | 340.00 | 115.64 | 118.80 | 120.20 | -53.36 | -31.57% | 1 | 3 | 49.88% |
| META241018C00350000 | 2024-04-25 11:51AM EDT | 350.00 | 100.95 | 110.50 | 111.90 | 0.00 | - | 3 | 37 | 48.46% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 360.00 | 158.95 | 102.40 | 104.15 | 0.00 | - | 6 | 28 | 47.50% |
| META241018C00370000 | 2024-04-25 12:46PM EDT | 370.00 | 90.37 | 94.75 | 96.55 | 0.00 | - | 10 | 17 | 46.50% |
| META241018C00380000 | 2024-04-25 12:01PM EDT | 380.00 | 79.35 | 87.45 | 89.15 | 0.00 | - | 25 | 49 | 45.49% |
| META241018C00390000 | 2024-04-26 10:57AM EDT | 390.00 | 78.30 | 80.30 | 82.15 | -3.20 | -3.93% | 1 | 35 | 44.67% |
| META241018C00400000 | 2024-04-26 12:54PM EDT | 400.00 | 72.62 | 73.55 | 75.45 | -1.18 | -1.60% | 8 | 45 | 43.90% |
| META241018C00410000 | 2024-04-26 10:11AM EDT | 410.00 | 66.02 | 67.55 | 69.55 | -1.88 | -2.77% | 1 | 27 | 43.61% |
| META241018C00420000 | 2024-04-26 1:14PM EDT | 420.00 | 59.40 | 61.50 | 62.80 | -2.20 | -3.57% | 2 | 84 | 42.34% |
| META241018C00430000 | 2024-04-26 1:33PM EDT | 430.00 | 54.70 | 55.35 | 57.65 | -2.30 | -4.04% | 36 | 222 | 42.20% |
| META241018C00440000 | 2024-04-26 2:26PM EDT | 440.00 | 49.71 | 51.00 | 51.75 | -1.49 | -2.91% | 49 | 73 | 41.19% |
| META241018C00450000 | 2024-04-26 3:39PM EDT | 450.00 | 46.50 | 45.70 | 46.70 | -0.10 | -0.21% | 59 | 222 | 40.64% |
| META241018C00460000 | 2024-04-26 1:14PM EDT | 460.00 | 39.50 | 41.30 | 42.10 | -2.00 | -4.82% | 221 | 61 | 40.21% |
| META241018C00470000 | 2024-04-26 3:15PM EDT | 470.00 | 36.95 | 36.90 | 37.75 | -1.45 | -3.78% | 18 | 381 | 39.75% |
| META241018C00480000 | 2024-04-26 11:12AM EDT | 480.00 | 31.35 | 33.05 | 33.80 | -0.86 | -2.67% | 21 | 159 | 39.37% |
| META241018C00490000 | 2024-04-26 1:36PM EDT | 490.00 | 29.00 | 29.45 | 30.25 | -1.25 | -4.13% | 28 | 163 | 39.08% |
| META241018C00500000 | 2024-04-26 3:59PM EDT | 500.00 | 26.72 | 26.20 | 26.95 | +0.72 | +2.77% | 3,921 | 495 | 38.77% |
| META241018C00510000 | 2024-04-26 3:43PM EDT | 510.00 | 24.10 | 23.15 | 24.00 | -0.10 | -0.41% | 59 | 388 | 38.53% |
| META241018C00520000 | 2024-04-26 3:32PM EDT | 520.00 | 20.87 | 20.60 | 21.35 | -0.78 | -3.60% | 1,423 | 2,376 | 38.33% |
| META241018C00530000 | 2024-04-26 2:01PM EDT | 530.00 | 18.00 | 18.10 | 18.85 | -0.85 | -4.51% | 30 | 299 | 38.05% |
| META241018C00540000 | 2024-04-26 12:20PM EDT | 540.00 | 15.16 | 15.95 | 16.70 | -1.49 | -8.95% | 40 | 190 | 37.89% |
| META241018C00550000 | 2024-04-26 3:54PM EDT | 550.00 | 14.60 | 14.40 | 14.75 | +0.15 | +1.04% | 237 | 399 | 37.73% |
| META241018C00560000 | 2024-04-26 1:43PM EDT | 560.00 | 12.87 | 12.45 | 13.05 | -0.43 | -3.23% | 13 | 226 | 37.63% |
| META241018C00570000 | 2024-04-26 1:47PM EDT | 570.00 | 11.56 | 10.95 | 11.55 | -0.34 | -2.86% | 1 | 616 | 37.57% |
| META241018C00580000 | 2024-04-26 10:19AM EDT | 580.00 | 9.90 | 9.65 | 10.25 | +0.10 | +1.02% | 11 | 199 | 37.56% |
| META241018C00590000 | 2024-04-26 12:00PM EDT | 590.00 | 8.30 | 8.50 | 9.05 | -0.18 | -2.12% | 4 | 125 | 37.50% |
| META241018C00600000 | 2024-04-26 3:40PM EDT | 600.00 | 7.80 | 7.50 | 7.95 | -0.55 | -6.59% | 46 | 4,241 | 37.41% |
| META241018C00610000 | 2024-04-26 9:42AM EDT | 610.00 | 7.10 | 6.70 | 7.00 | -0.32 | -4.31% | 1 | 196 | 37.36% |
| META241018C00620000 | 2024-04-26 11:55AM EDT | 620.00 | 5.65 | 5.70 | 6.20 | -0.20 | -3.42% | 49 | 125 | 37.39% |
| META241018C00630000 | 2024-04-26 12:11PM EDT | 630.00 | 5.14 | 5.15 | 5.50 | +0.69 | +15.51% | 6 | 140 | 37.44% |
| META241018C00640000 | 2024-04-26 3:52PM EDT | 640.00 | 4.70 | 4.60 | 4.85 | -0.45 | -8.74% | 5 | 130 | 37.43% |
| META241018C00650000 | 2024-04-25 3:26PM EDT | 650.00 | 4.70 | 4.10 | 4.55 | +0.17 | +3.75% | 3 | 92 | 37.98% |
| META241018C00660000 | 2024-04-25 3:26PM EDT | 660.00 | 4.15 | 3.60 | 3.85 | 0.00 | - | 4 | 26 | 37.62% |
| META241018C00670000 | 2024-04-25 3:31PM EDT | 670.00 | 3.65 | 3.15 | 3.45 | 0.00 | - | 7 | 57 | 37.75% |
| META241018C00680000 | 2024-04-25 3:30PM EDT | 680.00 | 3.25 | 2.76 | 3.05 | 0.00 | - | 2 | 72 | 37.78% |
| META241018C00690000 | 2024-04-26 11:31AM EDT | 690.00 | 2.50 | 2.45 | 2.71 | -0.35 | -12.28% | 1 | 39 | 37.85% |
| META241018C00700000 | 2024-04-26 11:21AM EDT | 700.00 | 2.25 | 2.18 | 2.50 | -0.34 | -13.13% | 34 | 754 | 38.18% |
| META241018C00710000 | 2024-04-24 3:49PM EDT | 710.00 | 7.46 | 1.99 | 2.19 | 0.00 | - | 11 | 182 | 38.14% |
| META241018C00720000 | 2024-04-26 9:45AM EDT | 720.00 | 1.93 | 1.69 | 1.97 | -0.07 | -3.50% | 1 | 78 | 38.28% |
| META241018C00730000 | 2024-04-25 12:14PM EDT | 730.00 | 1.70 | 1.51 | 1.95 | 0.00 | - | 4 | 46 | 39.06% |
| META241018C00740000 | 2024-04-25 11:34AM EDT | 740.00 | 1.40 | 1.36 | 1.78 | 0.00 | - | 2 | 10 | 39.27% |
| META241018C00750000 | 2024-04-25 3:39PM EDT | 750.00 | 1.50 | 1.22 | 1.48 | 0.00 | - | 38 | 38 | 38.87% |
| META241018C00760000 | 2024-04-26 9:59AM EDT | 760.00 | 1.42 | 1.13 | 1.45 | +0.19 | +15.45% | 2 | 10 | 39.51% |
| META241018C00770000 | 2024-04-26 12:16PM EDT | 770.00 | 1.08 | 0.98 | 1.22 | -0.10 | -8.47% | 1 | 4 | 39.20% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.92 | 1.13 | -0.08 | -7.14% | 6 | 28 | 39.48% |
| META241018C00790000 | 2024-04-26 3:18PM EDT | 790.00 | 0.91 | 0.82 | 1.04 | -0.07 | -7.14% | 6 | 15 | 39.70% |
| META241018C00800000 | 2024-04-26 3:32PM EDT | 800.00 | 0.83 | 0.75 | 0.92 | -0.07 | -7.78% | 5 | 150 | 39.70% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.65 | 0.85 | -0.05 | -6.25% | 2 | 9 | 39.93% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.61 | 0.85 | -1.75 | -71.43% | 2 | 9 | 40.60% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.53 | 0.71 | 0.00 | - | 6 | 6 | 40.26% |
| META241018C00840000 | 2024-04-19 11:57AM EDT | 840.00 | 2.00 | 0.47 | 0.67 | 0.00 | - | 1 | 12 | 40.58% |
| META241018C00850000 | 2024-04-24 3:49PM EDT | 850.00 | 2.03 | 0.42 | 0.62 | 0.00 | - | 1 | 2 | 40.78% |
| META241018C00860000 | 2024-03-22 3:17PM EDT | 860.00 | 3.07 | 1.58 | 1.80 | 0.00 | - | 4 | 0 | 48.21% |
| META241018C00870000 | 2024-04-26 9:30AM EDT | 870.00 | 0.41 | 0.35 | 0.62 | -0.09 | -18.00% | 1 | 128 | 41.99% |
| META241018C00880000 | 2024-04-24 1:26PM EDT | 880.00 | 1.56 | 0.29 | 0.52 | 0.00 | - | 1 | 2 | 41.65% |
| META241018C00890000 | 2024-03-22 3:17PM EDT | 890.00 | 2.45 | 1.19 | 1.46 | 0.00 | - | 1 | 1 | 48.58% |
| META241018C00900000 | 2024-04-25 11:43AM EDT | 900.00 | 0.28 | 0.22 | 0.46 | -0.12 | -30.00% | 2 | 15 | 42.16% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.19 | 0.44 | 0.00 | - | 1 | 1 | 42.48% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.17 | 0.48 | -0.02 | -5.71% | 1 | 2 | 43.48% |
| META241018C00930000 | 2024-04-25 10:28AM EDT | 930.00 | 0.35 | 0.14 | 0.46 | 0.00 | - | 66 | 79 | 43.80% |
| META241018C00940000 | 2024-04-03 10:59AM EDT | 940.00 | 1.22 | 0.12 | 0.37 | 0.00 | - | 1 | 25 | 43.21% |
| META241018C00950000 | 2024-04-25 3:38PM EDT | 950.00 | 0.34 | 0.10 | 0.38 | 0.00 | - | 4 | 127 | 43.87% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 51.06% |
| META241018C00970000 | 2024-04-25 9:32AM EDT | 970.00 | 0.21 | 0.09 | 0.34 | +0.08 | +61.54% | 1 | 7 | 44.31% |
| META241018C00980000 | 2024-04-25 10:53AM EDT | 980.00 | 0.16 | 0.08 | 0.36 | 0.00 | - | 6 | 45 | 45.09% |
| META241018C00990000 | 2024-04-26 12:32PM EDT | 990.00 | 0.21 | 0.09 | 0.28 | -0.01 | -4.55% | 12 | 90 | 44.34% |
| META241018C01000000 | 2024-04-26 3:53PM EDT | 1,000.00 | 0.16 | 0.07 | 0.31 | -0.04 | -20.00% | 2 | 1,452 | 45.31% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-04-26 12:00PM EDT | 200.00 | 0.57 | 0.37 | 0.73 | -0.04 | -6.56% | 2 | 166 | 52.66% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 210.00 | 0.69 | 0.48 | 0.85 | +0.09 | +15.00% | 2 | 28 | 51.07% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 220.00 | 0.78 | 0.62 | 0.79 | -0.17 | -17.89% | 1 | 23 | 49.44% |
| META241018P00230000 | 2024-04-25 3:46PM EDT | 230.00 | 1.00 | 0.79 | 0.96 | 0.00 | - | 3 | 19 | 48.05% |
| META241018P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 1.14 | 0.97 | 1.17 | -0.21 | -15.56% | 4 | 28 | 46.75% |
| META241018P00250000 | 2024-04-25 1:18PM EDT | 250.00 | 1.58 | 1.18 | 1.41 | 0.00 | - | 9 | 36 | 45.46% |
| META241018P00260000 | 2024-04-26 12:39PM EDT | 260.00 | 1.77 | 1.46 | 1.85 | -0.34 | -16.11% | 2 | 65 | 44.96% |
| META241018P00270000 | 2024-04-25 10:57AM EDT | 270.00 | 2.67 | 1.82 | 2.28 | 0.00 | - | 4 | 17 | 44.02% |
| META241018P00280000 | 2024-04-25 1:55PM EDT | 280.00 | 2.82 | 2.35 | 2.74 | 0.00 | - | 8 | 14 | 42.93% |
| META241018P00290000 | 2024-04-26 10:30AM EDT | 290.00 | 3.30 | 2.83 | 3.15 | -0.67 | -16.88% | 4 | 14 | 41.47% |
| META241018P00300000 | 2024-04-26 3:47PM EDT | 300.00 | 3.75 | 3.50 | 3.90 | -0.40 | -9.64% | 12 | 180 | 40.80% |
| META241018P00310000 | 2024-04-25 10:57AM EDT | 310.00 | 4.85 | 4.35 | 4.75 | -0.94 | -16.23% | 3 | 92 | 40.05% |
| META241018P00320000 | 2024-04-25 3:57PM EDT | 320.00 | 5.85 | 5.20 | 5.70 | 0.00 | - | 106 | 20 | 39.22% |
| META241018P00330000 | 2024-04-26 3:16PM EDT | 330.00 | 6.60 | 6.35 | 6.70 | -0.50 | -7.04% | 5 | 355 | 38.22% |
| META241018P00340000 | 2024-04-26 3:49PM EDT | 340.00 | 7.89 | 7.70 | 7.95 | -1.49 | -15.88% | 8 | 154 | 37.40% |
| META241018P00350000 | 2024-04-26 2:13PM EDT | 350.00 | 9.54 | 9.30 | 9.60 | -0.76 | -7.38% | 29 | 1,349 | 36.89% |
| META241018P00360000 | 2024-04-26 3:55PM EDT | 360.00 | 11.37 | 11.05 | 11.50 | -0.68 | -5.64% | 134 | 202 | 36.39% |
| META241018P00370000 | 2024-04-26 11:35AM EDT | 370.00 | 14.70 | 13.25 | 13.60 | -1.90 | -11.45% | 38 | 198 | 35.82% |
| META241018P00380000 | 2024-04-26 12:35PM EDT | 380.00 | 17.10 | 15.60 | 16.10 | -0.40 | -2.29% | 8 | 402 | 35.37% |
| META241018P00390000 | 2024-04-26 2:30PM EDT | 390.00 | 19.55 | 18.40 | 18.90 | -0.14 | -0.71% | 26 | 677 | 34.92% |
| META241018P00400000 | 2024-04-26 10:40AM EDT | 400.00 | 23.85 | 21.55 | 22.00 | +1.05 | +4.61% | 68 | 610 | 34.44% |
| META241018P00410000 | 2024-04-26 1:36PM EDT | 410.00 | 26.25 | 24.95 | 25.75 | -0.30 | -1.13% | 88 | 536 | 34.23% |
| META241018P00420000 | 2024-04-26 1:50PM EDT | 420.00 | 29.15 | 28.65 | 29.50 | -1.47 | -4.80% | 40 | 139 | 33.70% |
| META241018P00430000 | 2024-04-26 2:32PM EDT | 430.00 | 34.70 | 32.90 | 33.75 | +0.50 | +1.46% | 113 | 595 | 33.28% |
| META241018P00440000 | 2024-04-26 3:09PM EDT | 440.00 | 38.50 | 37.45 | 38.35 | -0.95 | -2.41% | 57 | 558 | 32.85% |
| META241018P00450000 | 2024-04-26 11:57AM EDT | 450.00 | 45.00 | 42.45 | 43.35 | -1.50 | -3.23% | 47 | 417 | 32.42% |
| META241018P00460000 | 2024-04-26 11:10AM EDT | 460.00 | 50.05 | 47.75 | 48.75 | +1.00 | +2.04% | 7 | 332 | 32.01% |
| META241018P00470000 | 2024-04-26 1:40PM EDT | 470.00 | 55.11 | 53.45 | 54.55 | -1.89 | -3.32% | 5 | 353 | 31.62% |
| META241018P00480000 | 2024-04-26 11:58AM EDT | 480.00 | 62.64 | 58.75 | 61.15 | +1.64 | +2.69% | 5 | 190 | 31.58% |
| META241018P00490000 | 2024-04-25 3:46PM EDT | 490.00 | 68.95 | 65.80 | 67.85 | 0.00 | - | 41 | 398 | 31.33% |
| META241018P00500000 | 2024-04-25 2:11PM EDT | 500.00 | 73.87 | 72.45 | 74.75 | 0.00 | - | 11 | 927 | 30.96% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 510.00 | 98.50 | 79.70 | 81.45 | 0.00 | - | 20 | 131 | 30.08% |
| META241018P00520000 | 2024-04-25 3:18PM EDT | 520.00 | 89.95 | 87.05 | 89.70 | 0.00 | - | 14 | 260 | 30.38% |
| META241018P00530000 | 2024-04-25 10:23AM EDT | 530.00 | 97.63 | 94.80 | 97.35 | 0.00 | - | 1 | 152 | 29.81% |
| META241018P00540000 | 2024-04-24 9:44AM EDT | 540.00 | 69.45 | 102.20 | 104.80 | 0.00 | - | 6 | 55 | 28.61% |
| META241018P00550000 | 2024-04-26 9:47AM EDT | 550.00 | 113.85 | 110.50 | 113.90 | -7.16 | -5.92% | 6 | 70 | 29.10% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 119.05 | 122.65 | 0.00 | - | 4 | 53 | 28.92% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 128.10 | 131.50 | 0.00 | - | 3 | 33 | 28.60% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 137.10 | 140.50 | 0.00 | - | 1 | 15 | 28.21% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 590.00 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 155.60 | 159.45 | 0.00 | - | 4 | 21 | 28.54% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 640.00 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 670.00 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 710.00 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 42.67% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 730.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.