Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0789 +0,0037 (+0,35%) Bitcoin EUR
58.202,50 +1.154,48 (+2,02%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
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
20 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 100 | 101 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 74 |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 3 | 5 |
| 407.05 | 0.00 | - | 2 | 1 | 100.00 | 0.16 | 0.00 | - | 1 | 119 |
| - | - | - | - | - | 110.00 | 0.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.30 | 0.00 | - | 5 | 30 |
| 401.68 | 0.00 | - | 1 | 7 | 130.00 | 0.16 | 0.00 | - | 1 | 43 |
| 338.05 | 0.00 | - | 5 | 5 | 140.00 | 0.34 | 0.00 | - | 12 | 18 |
| 370.32 | 0.00 | - | 44 | 49 | 150.00 | 0.42 | 0.00 | - | 55 | 349 |
| 335.00 | 0.00 | - | 1 | 9 | 160.00 | 0.46 | 0.00 | - | 1 | 115 |
| 287.19 | 0.00 | - | 1 | 75 | 170.00 | 0.75 | 0.00 | - | 2 | 18 |
| 272.01 | 0.00 | - | 2 | 10 | 175.00 | 0.45 | 0.00 | - | 3 | 8 |
| 314.81 | 0.00 | - | 1 | 2 | 180.00 | 0.54 | 0.00 | - | 2 | 24 |
| 255.78 | 0.00 | - | 2 | 57 | 185.00 | 0.54 | 0.00 | - | 20 | 73 |
| 257.70 | 0.00 | - | 1 | 4 | 190.00 | 0.89 | 0.00 | - | 10 | 62 |
| 276.29 | 0.00 | - | 1 | 8 | 195.00 | 0.69 | 0.00 | - | 2 | 20 |
| 249.50 | 0.00 | - | 10 | 155 | 200.00 | 0.70 | -0.01 | -1.41% | 5 | 410 |
| 252.31 | 0.00 | - | 2,000 | 1,035 | 210.00 | 1.50 | 0.00 | - | 5 | 204 |
| 261.51 | 0.00 | - | 4 | 29 | 220.00 | 1.12 | 0.00 | - | 2 | 50 |
| 213.70 | 0.00 | - | 2 | 8 | 230.00 | 1.90 | 0.00 | - | 5 | 54 |
| 277.96 | 0.00 | - | 1 | 4 | 240.00 | 1.46 | -0.04 | -2.67% | 13 | 162 |
| 275.30 | 0.00 | - | 1 | 31 | 250.00 | 1.69 | -0.09 | -5.06% | 5 | 1,153 |
| 270.98 | 0.00 | - | 1 | 43 | 260.00 | 2.70 | 0.00 | - | 10 | 250 |
| 176.57 | 0.00 | - | 2 | 9 | 270.00 | 2.90 | 0.00 | - | 2 | 126 |
| 175.63 | 0.00 | - | 1 | 27 | 280.00 | 2.81 | -0.12 | -4.10% | 1 | 156 |
| 164.53 | 0.00 | - | 2 | 108 | 290.00 | 3.53 | 0.00 | - | 3 | 480 |
| 173.30 | 0.00 | - | 3 | 142 | 300.00 | 4.10 | 0.00 | - | 4 | 1,450 |
| 144.42 | 0.00 | - | 10 | 51 | 310.00 | 4.80 | 0.00 | - | 4 | 366 |
| 158.55 | 0.00 | - | 1 | 138 | 320.00 | 5.75 | 0.00 | - | 2 | 422 |
| 158.00 | 0.00 | - | 1 | 130 | 330.00 | 6.50 | -0.65 | -9.09% | 4 | 1,145 |
| 119.10 | 0.00 | - | 1 | 103 | 340.00 | 7.65 | -0.85 | -10.00% | 3 | 730 |
| 143.30 | 0.00 | - | 4 | 83 | 350.00 | 9.47 | 0.00 | - | 2 | 775 |
| 136.25 | +11.25 | +9.00% | 13 | 178 | 360.00 | 11.30 | +0.37 | +3.39% | 1 | 218 |
| 128.30 | +5.40 | +4.39% | 10 | 2,311 | 370.00 | 12.22 | -0.64 | -4.98% | 7 | 1,867 |
| 115.57 | +27.52 | +31.25% | 2 | 57 | 380.00 | 14.38 | -0.35 | -2.38% | 22 | 688 |
| 100.75 | 0.00 | - | 2 | 201 | 390.00 | 16.42 | -0.68 | -3.98% | 4 | 1,261 |
| 107.50 | 0.00 | - | 1 | 202 | 395.00 | 27.87 | 0.00 | - | 1 | 90 |
| 105.63 | +4.53 | +4.48% | 1 | 299 | 400.00 | 18.91 | -0.77 | -3.91% | 110 | 1,818 |
| 102.20 | 0.00 | - | 1 | 30 | 405.00 | 25.52 | 0.00 | - | 1 | 107 |
| 82.50 | 0.00 | - | 1 | 83 | 410.00 | 21.70 | -0.85 | -3.77% | 2 | 529 |
| 96.20 | +19.70 | +25.75% | 3 | 53 | 415.00 | 27.00 | 0.00 | - | 1 | 184 |
| 90.85 | 0.00 | - | 3 | 269 | 420.00 | 24.80 | -0.65 | -2.55% | 142 | 943 |
| 89.20 | +6.31 | +7.61% | 3 | 185 | 425.00 | 26.87 | 0.00 | - | 2 | 535 |
| 84.55 | 0.00 | - | 2 | 93 | 430.00 | 29.83 | 0.00 | - | 2 | 315 |
| 82.60 | +1.07 | +1.31% | 2 | 68 | 435.00 | 38.44 | 0.00 | - | 12 | 230 |
| 79.00 | +0.60 | +0.77% | 1 | 196 | 440.00 | 33.64 | +0.99 | +3.03% | 50 | 902 |
| 72.20 | 0.00 | - | 1 | 45 | 445.00 | 34.81 | 0.00 | - | 21 | 252 |
| 73.72 | +1.22 | +1.68% | 9 | 797 | 450.00 | 35.68 | -1.17 | -3.18% | 7 | 632 |
| 70.90 | +0.75 | +1.07% | 10 | 155 | 455.00 | 38.00 | -0.20 | -0.52% | 2 | 126 |
| 66.22 | 0.00 | - | 8 | 455 | 460.00 | 40.00 | -1.30 | -3.15% | 1 | 456 |
| 65.70 | +1.35 | +2.10% | 2 | 61 | 465.00 | 44.81 | -1.70 | -3.66% | 8 | 57 |
| 62.90 | +0.78 | +1.26% | 9 | 512 | 470.00 | 44.65 | -1.70 | -3.67% | 5 | 789 |
| 60.90 | +1.27 | +2.13% | 2 | 644 | 475.00 | 49.75 | +1.50 | +3.11% | 15 | 73 |
| 58.35 | +2.10 | +3.73% | 5 | 327 | 480.00 | 49.29 | -1.94 | -3.79% | 5 | 381 |
| 55.90 | +0.77 | +1.40% | 1 | 34 | 485.00 | 54.25 | +0.65 | +1.21% | 4 | 22 |
| 53.45 | +1.40 | +2.69% | 5 | 339 | 490.00 | 54.70 | -2.17 | -3.82% | 31 | 806 |
| 51.05 | +2.10 | +4.29% | 47 | 637 | 495.00 | 62.55 | 0.00 | - | 2 | 44 |
| 49.25 | +1.33 | +2.78% | 28 | 2,472 | 500.00 | 60.05 | -1.45 | -2.36% | 3 | 961 |
| 46.95 | +0.95 | +2.07% | 4 | 538 | 505.00 | 64.95 | 0.00 | - | 2 | 36 |
| 44.50 | +0.46 | +1.04% | 7 | 555 | 510.00 | 67.65 | +0.08 | +0.12% | 2 | 396 |
| 42.75 | +3.25 | +8.23% | 12 | 18 | 515.00 | 80.15 | 0.00 | - | 3 | 7 |
| 40.86 | +0.74 | +1.84% | 27 | 1,129 | 520.00 | 72.54 | -2.04 | -2.74% | 25 | 949 |
| 39.20 | +0.78 | +2.03% | 9 | 103 | 525.00 | 102.15 | 0.00 | - | 5 | 17 |
| 36.88 | 0.00 | - | 21 | 737 | 530.00 | 94.55 | 0.00 | - | 9 | 177 |
| 33.26 | -1.59 | -4.56% | 1 | 58 | 535.00 | 77.05 | 0.00 | - | 1 | 13 |
| 34.05 | +0.65 | +1.95% | 4 | 2,666 | 540.00 | 112.40 | 0.00 | - | 1 | 282 |
| 32.52 | +10.77 | +49.52% | 71 | 33 | 545.00 | 106.30 | 0.00 | - | 4 | 3 |
| 31.00 | +1.19 | +3.99% | 82 | 1,093 | 550.00 | 100.19 | 0.00 | - | 1 | 291 |
| 29.40 | +4.85 | +19.76% | 7 | 18 | 555.00 | - | - | - | - | - |
| 28.15 | +4.80 | +20.56% | 7 | 187 | 560.00 | 84.05 | 0.00 | - | 2 | 168 |
| 19.80 | 0.00 | - | 5 | 55 | 565.00 | - | - | - | - | - |
| 25.65 | +0.85 | +3.43% | 20 | 142 | 570.00 | 84.15 | 0.00 | - | 2 | 3 |
| 24.32 | +0.22 | +0.91% | 1 | 76 | 575.00 | - | - | - | - | - |
| 23.25 | -0.15 | -0.64% | 3 | 280 | 580.00 | 88.95 | 0.00 | - | 1 | 102 |
| 22.03 | +2.03 | +10.15% | 1 | 81 | 585.00 | 121.70 | 0.00 | - | 5 | 10 |
| 21.05 | +5.80 | +38.03% | 1 | 266 | 590.00 | 102.55 | 0.00 | - | 70 | 22 |
| 13.25 | 0.00 | - | 1 | 51 | 595.00 | - | - | - | - | - |
| 19.14 | +0.67 | +3.63% | 14 | 1,707 | 600.00 | 133.68 | 0.00 | - | 20 | 132 |
| 15.88 | 0.00 | - | 20 | 35 | 605.00 | - | - | - | - | - |
| 16.95 | 0.00 | - | 1 | 172 | 610.00 | 176.00 | 0.00 | - | - | 2 |
| 14.95 | 0.00 | - | 1 | 166 | 620.00 | - | - | - | - | - |
| 14.01 | +2.01 | +16.75% | 20 | 206 | 630.00 | - | - | - | - | - |
| 12.67 | +3.37 | +36.24% | 20 | 136 | 640.00 | 163.60 | 0.00 | - | 3 | 3 |
| 11.49 | -0.16 | -1.37% | 4 | 240 | 650.00 | 155.30 | 0.00 | - | 55 | 34 |
| 8.50 | 0.00 | - | 10 | 57 | 660.00 | 187.59 | 0.00 | - | 2 | 1 |
| 9.07 | 0.00 | - | 1 | 101 | 670.00 | - | - | - | - | - |
| 7.75 | 0.00 | - | 12 | 86 | 680.00 | 241.85 | 0.00 | - | 110 | 0 |
| 7.45 | +0.85 | +12.88% | 1 | 187 | 690.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 5 | 2,505 | 700.00 | 192.93 | 0.00 | - | 60 | 0 |
| 4.90 | 0.00 | - | 1 | 72 | 710.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 7 | 260 | 720.00 | 234.00 | 0.00 | - | 1 | 0 |
| 4.32 | 0.00 | - | 1 | 81 | 730.00 | 288.50 | 0.00 | - | 1 | 1 |
| 3.35 | 0.00 | - | 1 | 119 | 740.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 35 | 90 | 750.00 | 310.60 | 0.00 | - | 30 | 0 |
| 3.55 | 0.00 | - | 15 | 75 | 760.00 | 252.15 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 32 | 59 | 770.00 | 270.60 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 1 | 42 | 780.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 4 | 790.00 | - | - | - | - | - |
| 2.56 | -0.29 | -10.18% | 1 | 70 | 800.00 | 335.05 | 0.00 | - | - | 0 |
| 2.32 | 0.00 | - | 6 | 110 | 810.00 | 314.90 | 0.00 | - | 1 | 0 |
| 2.34 | 0.00 | - | 1 | 53 | 820.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 7 | 24 | 830.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 41 | 840.00 | 349.30 | 0.00 | - | 1 | 0 |
| 1.87 | 0.00 | - | 1 | 1,294 | 850.00 | 361.52 | 0.00 | - | 2 | 0 |
| 1.12 | 0.00 | - | 2 | 18 | 860.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 7 | 71 | 870.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 14 | 880.00 | 351.25 | 0.00 | - | 2 | 0 |
| 1.26 | 0.00 | - | 4 | 52 | 890.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 180 | 900.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 1 | 71 | 910.00 | 410.50 | 0.00 | - | 1 | 0 |
| 1.05 | +0.21 | +25.00% | 1 | 40 | 920.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 29 | 930.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 5 | 60 | 940.00 | - | - | - | - | - |
| 0.96 | +0.34 | +54.84% | 3 | 208 | 950.00 | 484.24 | 0.00 | - | - | 0 |
| 0.64 | 0.00 | - | 4 | 7 | 960.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 6 | 970.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 6 | 59 | 980.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 4 | 9 | 990.00 | - | - | - | - | - |
| 0.66 | +0.06 | +10.00% | 13 | 365 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.