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
59.749,93 +873,07 (+1,48%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00200000 | 2024-04-25 10:35AM EDT | 200.00 | 240.00 | 247.85 | 251.80 | 0.00 | - | 1 | 15 | 77.94% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 238.35 | 241.90 | 0.00 | - | 1 | 2 | 74.68% |
| META241115C00230000 | 2024-04-25 9:42AM EDT | 230.00 | 201.00 | 219.35 | 223.05 | 0.00 | - | 3 | 4 | 69.64% |
| META241115C00250000 | 2024-04-25 9:46AM EDT | 250.00 | 185.84 | 201.00 | 204.40 | 0.00 | - | 1 | 4 | 65.54% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 260.00 | 267.80 | 191.60 | 195.05 | 0.00 | - | 1 | 4 | 63.18% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 270.00 | 174.80 | 182.45 | 186.00 | 0.00 | - | 1 | 5 | 61.31% |
| META241115C00280000 | 2024-04-26 9:51AM EDT | 280.00 | 176.25 | 173.55 | 176.85 | -49.59 | -21.96% | 1 | 3 | 59.51% |
| META241115C00300000 | 2024-04-25 9:50AM EDT | 300.00 | 141.93 | 155.80 | 159.15 | 0.00 | - | 2 | 8 | 56.17% |
| META241115C00310000 | 2024-04-25 3:34PM EDT | 310.00 | 148.60 | 147.20 | 150.55 | 0.00 | - | 7 | 6 | 54.73% |
| META241115C00320000 | 2024-04-25 9:36AM EDT | 320.00 | 118.54 | 138.75 | 142.10 | 0.00 | - | - | 2 | 53.37% |
| META241115C00330000 | 2024-04-02 2:47PM EDT | 330.00 | 179.99 | 131.05 | 132.65 | 0.00 | - | - | 1 | 51.73% |
| META241115C00340000 | 2024-04-26 2:33PM EDT | 340.00 | 120.50 | 123.05 | 124.85 | -1.45 | -1.19% | 4 | 15 | 50.76% |
| META241115C00350000 | 2024-04-26 10:20AM EDT | 350.00 | 110.10 | 115.40 | 116.85 | +1.62 | +1.49% | 1 | 13 | 50.47% |
| META241115C00360000 | 2024-04-26 11:07AM EDT | 360.00 | 105.17 | 107.65 | 109.55 | +2.74 | +2.67% | 2 | 54 | 49.73% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 370.00 | 101.08 | 100.40 | 102.05 | +10.28 | +11.32% | 3 | 24 | 48.62% |
| META241115C00380000 | 2024-04-26 3:58PM EDT | 380.00 | 94.30 | 93.40 | 95.30 | +4.38 | +4.87% | 2 | 22 | 48.03% |
| META241115C00390000 | 2024-04-26 9:37AM EDT | 390.00 | 87.05 | 86.65 | 88.60 | +6.02 | +7.43% | 2 | 36 | 47.29% |
| META241115C00400000 | 2024-04-26 3:09PM EDT | 400.00 | 80.50 | 80.45 | 81.95 | +1.39 | +1.76% | 2 | 30 | 46.40% |
| META241115C00410000 | 2024-04-26 3:59PM EDT | 410.00 | 75.20 | 74.20 | 75.90 | -1.90 | -2.46% | 10 | 143 | 45.83% |
| META241115C00420000 | 2024-04-26 3:43PM EDT | 420.00 | 69.85 | 68.45 | 70.00 | +5.50 | +8.55% | 3 | 81 | 45.18% |
| META241115C00430000 | 2024-04-26 1:42PM EDT | 430.00 | 63.30 | 63.10 | 64.75 | -1.70 | -2.62% | 4 | 34 | 44.85% |
| META241115C00440000 | 2024-04-26 3:20PM EDT | 440.00 | 58.20 | 58.00 | 59.25 | +0.75 | +1.31% | 15 | 15 | 44.13% |
| META241115C00450000 | 2024-04-26 3:42PM EDT | 450.00 | 53.80 | 53.25 | 54.35 | +0.47 | +0.88% | 26 | 85 | 43.67% |
| META241115C00460000 | 2024-04-26 3:43PM EDT | 460.00 | 49.36 | 48.60 | 49.80 | +0.06 | +0.12% | 12 | 136 | 43.28% |
| META241115C00470000 | 2024-04-26 3:20PM EDT | 470.00 | 44.00 | 44.35 | 45.50 | +1.60 | +3.77% | 21 | 99 | 42.89% |
| META241115C00480000 | 2024-04-26 10:39AM EDT | 480.00 | 37.50 | 40.45 | 41.55 | -3.70 | -8.98% | 11 | 57 | 42.58% |
| META241115C00490000 | 2024-04-26 3:57PM EDT | 490.00 | 36.85 | 36.70 | 37.55 | +0.94 | +2.62% | 455 | 216 | 42.03% |
| META241115C00500000 | 2024-04-26 3:49PM EDT | 500.00 | 33.80 | 33.20 | 34.10 | 0.00 | - | 24 | 150 | 41.72% |
| META241115C00510000 | 2024-04-26 3:25PM EDT | 510.00 | 30.55 | 30.20 | 30.95 | -0.15 | -0.49% | 13 | 61 | 41.46% |
| META241115C00520000 | 2024-04-26 3:18PM EDT | 520.00 | 27.00 | 27.15 | 28.05 | -1.60 | -5.59% | 4 | 169 | 41.23% |
| META241115C00530000 | 2024-04-25 2:40PM EDT | 530.00 | 23.80 | 24.60 | 25.55 | -0.05 | -0.21% | 1 | 103 | 41.15% |
| META241115C00540000 | 2024-04-26 3:58PM EDT | 540.00 | 22.59 | 22.05 | 22.90 | +0.14 | +0.62% | 44 | 158 | 40.78% |
| META241115C00550000 | 2024-04-26 3:10PM EDT | 550.00 | 20.20 | 19.80 | 20.90 | +1.18 | +6.20% | 65 | 177 | 40.80% |
| META241115C00560000 | 2024-04-25 1:11PM EDT | 560.00 | 17.64 | 17.80 | 18.60 | 0.00 | - | 70 | 275 | 40.40% |
| META241115C00570000 | 2024-04-25 2:50PM EDT | 570.00 | 14.45 | 16.00 | 16.75 | -1.35 | -8.54% | 1 | 51 | 40.25% |
| META241115C00580000 | 2024-04-25 9:45AM EDT | 580.00 | 11.87 | 14.35 | 15.35 | 0.00 | - | 4 | 52 | 40.39% |
| META241115C00590000 | 2024-04-25 2:44PM EDT | 590.00 | 13.05 | 12.90 | 13.55 | -0.13 | -0.99% | 1 | 53 | 39.98% |
| META241115C00600000 | 2024-04-26 1:51PM EDT | 600.00 | 12.25 | 11.55 | 12.25 | +0.75 | +6.52% | 7 | 136 | 39.96% |
| META241115C00610000 | 2024-04-25 3:20PM EDT | 610.00 | 11.35 | 10.35 | 11.05 | 0.00 | - | 14 | 33 | 39.91% |
| META241115C00620000 | 2024-04-26 1:45PM EDT | 620.00 | 9.90 | 9.55 | 9.95 | +0.45 | +4.76% | 2 | 128 | 39.86% |
| META241115C00630000 | 2024-04-26 2:47PM EDT | 630.00 | 8.45 | 8.65 | 9.00 | +0.39 | +4.84% | 1 | 949 | 39.87% |
| META241115C00640000 | 2024-04-25 12:34PM EDT | 640.00 | 7.45 | 7.50 | 8.30 | 0.00 | - | 8 | 56 | 40.10% |
| META241115C00650000 | 2024-04-25 3:59PM EDT | 650.00 | 7.44 | 6.75 | 7.50 | 0.00 | - | 25 | 34 | 40.10% |
| META241115C00660000 | 2024-04-25 3:40PM EDT | 660.00 | 6.10 | 6.05 | 6.75 | -0.50 | -7.58% | 1 | 10 | 40.06% |
| META241115C00670000 | 2024-04-26 2:54PM EDT | 670.00 | 5.55 | 5.60 | 5.95 | -0.77 | -12.18% | 1 | 45 | 39.82% |
| META241115C00680000 | 2024-04-26 2:26PM EDT | 680.00 | 5.10 | 4.85 | 5.50 | +1.10 | +27.50% | 16 | 28 | 40.06% |
| META241115C00690000 | 2024-04-26 11:22AM EDT | 690.00 | 4.55 | 4.70 | 4.90 | +0.75 | +19.74% | 9 | 55 | 39.94% |
| META241115C00700000 | 2024-04-26 1:53PM EDT | 700.00 | 4.35 | 4.25 | 4.45 | 0.00 | - | 8 | 127 | 40.01% |
| META241115C00710000 | 2024-04-26 11:48AM EDT | 710.00 | 3.75 | 3.50 | 4.05 | -0.35 | -8.54% | 2 | 9 | 40.09% |
| META241115C00720000 | 2024-04-25 3:41PM EDT | 720.00 | 3.90 | 3.50 | 3.70 | +0.20 | +5.41% | 1 | 54 | 40.20% |
| META241115C00730000 | 2024-04-26 1:30PM EDT | 730.00 | 3.10 | 3.15 | 3.35 | +0.75 | +31.91% | 4 | 13 | 40.23% |
| META241115C00740000 | 2024-04-23 1:25PM EDT | 740.00 | 8.40 | 2.86 | 3.05 | 0.00 | - | 1 | 98 | 40.31% |
| META241115C00750000 | 2024-04-26 11:33AM EDT | 750.00 | 2.54 | 2.62 | 2.80 | -0.33 | -11.50% | 16 | 29 | 40.45% |
| META241115C00760000 | 2024-04-25 1:27PM EDT | 760.00 | 2.48 | 2.33 | 2.56 | 0.00 | - | 1 | 3 | 40.55% |
| META241115C00770000 | 2024-04-26 3:18PM EDT | 770.00 | 2.22 | 2.08 | 2.39 | +0.52 | +30.59% | 10 | 8 | 40.80% |
| META241115C00780000 | 2024-04-26 2:52PM EDT | 780.00 | 2.00 | 1.86 | 2.19 | -4.05 | -66.94% | 1 | 45 | 40.90% |
| META241115C00790000 | 2024-04-24 2:01PM EDT | 790.00 | 5.50 | 1.73 | 2.12 | 0.00 | - | 1 | 9 | 41.38% |
| META241115C00800000 | 2024-04-26 12:18PM EDT | 800.00 | 1.61 | 1.60 | 1.93 | -2.49 | -60.73% | 1 | 85 | 41.43% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.43 | 1.81 | 0.00 | - | 4 | 2 | 41.66% |
| META241115C00820000 | 2024-04-19 9:30AM EDT | 820.00 | 5.30 | 1.31 | 1.67 | 0.00 | - | 1 | 2 | 41.79% |
| META241115C00830000 | 2024-04-18 11:31AM EDT | 830.00 | 5.15 | 1.20 | 1.55 | 0.00 | - | 6 | 7 | 41.94% |
| META241115C00840000 | 2024-04-23 12:38PM EDT | 840.00 | 3.65 | 1.10 | 1.44 | 0.00 | - | 24 | 44 | 42.10% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 1.01 | 1.34 | -2.10 | -63.64% | 2 | 0 | 42.26% |
| META241115C00860000 | 2024-04-25 2:30PM EDT | 860.00 | 1.17 | 0.93 | 1.22 | 0.00 | - | 3 | 7 | 42.27% |
| META241115C00870000 | 2024-04-25 12:20PM EDT | 870.00 | 1.03 | 0.85 | 1.14 | 0.00 | - | 3 | 17 | 42.46% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.72 | 1.00 | 0.00 | - | 4 | 6 | 42.81% |
| META241115C00900000 | 2024-04-26 3:16PM EDT | 900.00 | 0.80 | 0.69 | 0.91 | 0.00 | - | 28 | 112 | 42.81% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.61 | 0.91 | -1.72 | -69.64% | 1 | 1 | 43.36% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.55 | 0.85 | 0.00 | - | 1 | 3 | 43.49% |
| META241115C00930000 | 2024-03-12 10:51AM EDT | 930.00 | 3.40 | 2.72 | 2.93 | 0.00 | - | 2 | 9 | 52.73% |
| META241115C00940000 | 2024-04-25 9:59AM EDT | 940.00 | 0.51 | 0.46 | 0.73 | 0.00 | - | 6 | 6 | 43.68% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.42 | 0.72 | 0.00 | - | 17 | 13 | 44.09% |
| META241115C00980000 | 2024-04-25 10:12AM EDT | 980.00 | 0.47 | 0.31 | 0.61 | 0.00 | - | 1 | 2 | 44.65% |
| META241115C00990000 | 2024-04-25 12:58PM EDT | 990.00 | 0.47 | 0.28 | 0.58 | 0.00 | - | 8 | 10 | 44.85% |
| META241115C01000000 | 2024-04-26 12:39PM EDT | 1,000.00 | 0.48 | 0.33 | 0.48 | +0.11 | +29.73% | 6 | 275 | 44.31% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-04-26 3:55PM EDT | 200.00 | 0.89 | 0.75 | 1.04 | 0.00 | - | 7 | 361 | 52.66% |
| META241115P00210000 | 2024-04-25 3:21PM EDT | 210.00 | 1.16 | 0.94 | 1.25 | 0.00 | - | 1 | 8 | 51.33% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 220.00 | 1.38 | 1.16 | 1.45 | -0.15 | -9.80% | 3 | 11 | 50.81% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 1.34 | 1.41 | 1.78 | 0.00 | - | 1 | 3 | 49.74% |
| META241115P00240000 | 2024-04-26 11:01AM EDT | 240.00 | 2.02 | 1.71 | 2.12 | -0.33 | -14.04% | 2 | 12 | 48.49% |
| META241115P00250000 | 2024-04-25 1:17PM EDT | 250.00 | 2.51 | 2.11 | 2.48 | 0.00 | - | 5 | 19 | 47.14% |
| META241115P00260000 | 2024-04-26 2:00PM EDT | 260.00 | 2.81 | 2.53 | 2.99 | +0.21 | +8.08% | 1 | 12 | 46.17% |
| META241115P00270000 | 2024-04-25 10:41AM EDT | 270.00 | 4.05 | 3.05 | 3.55 | 0.00 | - | 6 | 12 | 45.13% |
| META241115P00280000 | 2024-04-24 12:21PM EDT | 280.00 | 3.40 | 3.80 | 4.30 | 0.00 | - | 2 | 10 | 44.38% |
| META241115P00290000 | 2024-04-26 1:24PM EDT | 290.00 | 5.00 | 4.65 | 5.05 | -0.17 | -3.29% | 5 | 121 | 43.37% |
| META241115P00300000 | 2024-04-26 3:25PM EDT | 300.00 | 5.65 | 5.55 | 5.95 | -0.34 | -5.68% | 2 | 351 | 42.47% |
| META241115P00310000 | 2024-04-26 10:22AM EDT | 310.00 | 7.35 | 6.60 | 7.05 | -0.15 | -2.00% | 2 | 105 | 41.72% |
| META241115P00320000 | 2024-04-25 3:23PM EDT | 320.00 | 8.30 | 7.85 | 8.40 | 0.00 | - | 63 | 182 | 41.13% |
| META241115P00330000 | 2024-04-26 3:55PM EDT | 330.00 | 9.40 | 9.30 | 9.80 | -0.62 | -6.19% | 7 | 103 | 40.35% |
| META241115P00340000 | 2024-04-25 1:15PM EDT | 340.00 | 11.97 | 10.95 | 11.55 | -0.06 | -0.50% | 1 | 102 | 39.80% |
| META241115P00350000 | 2024-04-26 3:58PM EDT | 350.00 | 13.00 | 12.75 | 13.50 | -0.60 | -4.41% | 32 | 258 | 39.24% |
| META241115P00360000 | 2024-04-25 2:05PM EDT | 360.00 | 15.96 | 14.95 | 15.70 | 0.00 | - | 75 | 177 | 38.69% |
| META241115P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 17.70 | 17.50 | 18.20 | -1.78 | -9.14% | 36 | 176 | 38.21% |
| META241115P00380000 | 2024-04-26 3:58PM EDT | 380.00 | 20.50 | 20.20 | 20.95 | -1.90 | -8.48% | 55 | 470 | 37.70% |
| META241115P00390000 | 2024-04-26 10:50AM EDT | 390.00 | 24.85 | 23.05 | 24.00 | -0.14 | -0.56% | 3 | 235 | 37.21% |
| META241115P00400000 | 2024-04-26 1:20PM EDT | 400.00 | 28.10 | 26.45 | 27.40 | -0.90 | -3.10% | 20 | 439 | 36.78% |
| META241115P00410000 | 2024-04-26 2:49PM EDT | 410.00 | 31.60 | 30.25 | 31.10 | +0.50 | +1.61% | 13 | 139 | 36.33% |
| META241115P00420000 | 2024-04-26 3:17PM EDT | 420.00 | 35.00 | 34.25 | 35.05 | -0.88 | -2.45% | 45 | 140 | 35.84% |
| META241115P00430000 | 2024-04-26 1:22PM EDT | 430.00 | 40.10 | 38.35 | 39.50 | -0.18 | -0.45% | 18 | 274 | 35.49% |
| META241115P00440000 | 2024-04-26 2:31PM EDT | 440.00 | 45.10 | 43.00 | 44.20 | +0.10 | +0.22% | 19 | 124 | 35.07% |
| META241115P00450000 | 2024-04-26 1:46PM EDT | 450.00 | 48.40 | 48.00 | 48.90 | -3.75 | -7.19% | 13 | 157 | 34.40% |
| META241115P00460000 | 2024-04-26 12:54PM EDT | 460.00 | 55.30 | 53.30 | 54.50 | -0.40 | -0.72% | 15 | 96 | 34.17% |
| META241115P00470000 | 2024-04-25 10:54AM EDT | 470.00 | 67.57 | 59.00 | 60.00 | 0.00 | - | 2 | 179 | 33.61% |
| META241115P00480000 | 2024-04-26 2:35PM EDT | 480.00 | 65.70 | 64.90 | 66.10 | -9.30 | -12.40% | 2 | 192 | 33.25% |
| META241115P00490000 | 2024-04-26 11:33AM EDT | 490.00 | 74.63 | 70.25 | 72.90 | -1.07 | -1.41% | 1 | 342 | 33.20% |
| META241115P00500000 | 2024-04-25 1:34PM EDT | 500.00 | 81.95 | 77.25 | 79.60 | 0.00 | - | 3 | 204 | 32.83% |
| META241115P00510000 | 2024-04-25 2:50PM EDT | 510.00 | 89.47 | 83.35 | 86.10 | 0.00 | - | 30 | 92 | 32.04% |
| META241115P00520000 | 2024-04-26 10:30AM EDT | 520.00 | 99.39 | 90.40 | 93.40 | +2.09 | +2.15% | 1 | 268 | 31.66% |
| META241115P00530000 | 2024-04-22 9:45AM EDT | 530.00 | 77.85 | 98.40 | 101.35 | 0.00 | - | 1 | 33 | 31.63% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 105.95 | 109.00 | 0.00 | - | 2 | 20 | 31.08% |
| META241115P00550000 | 2024-04-26 11:36AM EDT | 550.00 | 119.95 | 114.20 | 116.70 | +39.60 | +49.28% | 3 | 25 | 30.30% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 121.80 | 125.45 | 0.00 | - | 1 | 19 | 30.40% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 130.80 | 133.70 | 0.00 | - | 1 | 3 | 29.67% |
| META241115P00580000 | 2024-04-04 1:21PM EDT | 580.00 | 86.60 | 139.65 | 142.35 | 0.00 | - | 4 | 4 | 29.16% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 156.95 | 160.30 | +26.50 | +19.88% | 30 | 17 | 28.25% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 640.00 | 147.01 | 194.80 | 198.70 | 0.00 | - | - | 1 | 28.85% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 700.00 | 181.20 | 254.50 | 258.95 | 0.00 | - | 2 | 0 | 34.92% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 720.00 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 740.00 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 0.00% |
| META241115P00940000 | 2024-03-20 2:42PM EDT | 940.00 | 437.74 | 457.00 | 460.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.