Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.215,07 -1.829,89 (-3,15%)
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 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 492.00 | 0.00 | - | 2 | 3 | 5.00 | 0.01 | 0.00 | - | 25 | 547 |
| 476.92 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 374 |
| 274.71 | 0.00 | - | 1 | 3 | 15.00 | 0.13 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 20.00 | 0.03 | 0.00 | - | 50 | 56 |
| 259.90 | 0.00 | - | 1 | 0 | 25.00 | 0.16 | 0.00 | - | 8 | 25 |
| 489.20 | 0.00 | - | 1 | 1 | 30.00 | 0.04 | 0.00 | - | 2 | 15 |
| 169.50 | 0.00 | - | 1 | 1 | 35.00 | 0.26 | 0.00 | - | 1 | 4 |
| 263.00 | 0.00 | - | 37 | 37 | 40.00 | 0.08 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 45.00 | 0.07 | 0.00 | - | 1 | 36 |
| 456.62 | 0.00 | - | 1 | 103 | 50.00 | 0.05 | 0.00 | - | 5 | 201 |
| 355.05 | 0.00 | - | 1 | 14 | 55.00 | 0.20 | 0.00 | - | 6 | 147 |
| 248.25 | 0.00 | - | 4 | 29 | 60.00 | 0.19 | 0.00 | - | 1 | 7 |
| 397.85 | 0.00 | - | 2 | 41 | 65.00 | 0.16 | 0.00 | - | 10 | 21 |
| 439.33 | 0.00 | - | 1 | 18 | 70.00 | 0.18 | 0.00 | - | 25 | 212 |
| 141.95 | 0.00 | - | 1 | 8 | 75.00 | 0.27 | 0.00 | - | 1 | 30 |
| 428.29 | 0.00 | - | 1 | 16 | 80.00 | 0.20 | 0.00 | - | 2 | 95 |
| 379.15 | 0.00 | - | 1 | 258 | 85.00 | 0.31 | 0.00 | - | 1 | 49 |
| 432.33 | 0.00 | - | 1 | 27 | 90.00 | 0.52 | 0.00 | - | 2 | 786 |
| 230.45 | 0.00 | - | 2 | 2 | 95.00 | 0.50 | 0.00 | - | 1 | 49 |
| 413.00 | 0.00 | - | 1 | 89 | 100.00 | 0.70 | 0.00 | - | 1 | 335 |
| 374.60 | 0.00 | - | 3 | 53 | 105.00 | 0.95 | 0.00 | - | 1 | 31 |
| 413.52 | 0.00 | - | 1 | 20 | 110.00 | 0.62 | 0.00 | - | 1 | 46 |
| 262.88 | 0.00 | - | 5 | 64 | 115.00 | 1.35 | 0.00 | - | 7 | 131 |
| 347.78 | 0.00 | - | 1 | 152 | 120.00 | 0.64 | 0.00 | - | 1 | 36 |
| 319.50 | 0.00 | - | 26 | 190 | 125.00 | 0.89 | 0.00 | - | 1 | 542 |
| 274.85 | 0.00 | - | 1 | 775 | 130.00 | 0.93 | 0.00 | - | 9 | 353 |
| 365.56 | 0.00 | - | 1 | 147 | 135.00 | 1.03 | 0.00 | - | 5 | 69 |
| 363.92 | 0.00 | - | 25 | 497 | 140.00 | 0.99 | 0.00 | - | 1 | 851 |
| 302.50 | 0.00 | - | 5 | 161 | 145.00 | 2.10 | 0.00 | - | 2 | 239 |
| 318.00 | 0.00 | - | 2 | 333 | 150.00 | 1.08 | 0.00 | - | 20 | 856 |
| 330.42 | 0.00 | - | 1 | 97 | 155.00 | 0.90 | 0.00 | - | 6 | 537 |
| 290.10 | 0.00 | - | 1 | 244 | 160.00 | 1.35 | 0.00 | - | 1 | 787 |
| 366.64 | 0.00 | - | 1 | 160 | 165.00 | 1.50 | 0.00 | - | 2 | 691 |
| 273.86 | 0.00 | - | 1 | 293 | 170.00 | 1.75 | 0.00 | - | 1 | 474 |
| 275.38 | 0.00 | - | 13 | 103 | 175.00 | 1.66 | 0.00 | - | 1 | 147 |
| 267.85 | 0.00 | - | 1 | 123 | 180.00 | 2.00 | 0.00 | - | 301 | 1,290 |
| 321.00 | 0.00 | - | 4 | 337 | 185.00 | 2.20 | 0.00 | - | 1 | 36 |
| 318.65 | 0.00 | - | 1 | 234 | 190.00 | 2.25 | 0.00 | - | 1 | 262 |
| 257.43 | 0.00 | - | 1 | 222 | 195.00 | 3.20 | 0.00 | - | 1 | 63 |
| 261.65 | 0.00 | - | 2 | 647 | 200.00 | 2.42 | +0.72 | +42.35% | 5 | 394 |
| 241.90 | 0.00 | - | 80 | 389 | 205.00 | 4.31 | 0.00 | - | 12 | 58 |
| 240.10 | 0.00 | - | 3 | 250 | 210.00 | 2.90 | 0.00 | - | 18 | 405 |
| 233.15 | 0.00 | - | 80 | 326 | 215.00 | 2.97 | -0.36 | -10.81% | 10 | 95 |
| 218.54 | 0.00 | - | 1 | 193 | 220.00 | 5.10 | 0.00 | - | 1 | 465 |
| 227.70 | 0.00 | - | 80 | 167 | 225.00 | 3.85 | 0.00 | - | 2 | 562 |
| 238.14 | 0.00 | - | 1 | 2,372 | 230.00 | 4.00 | 0.00 | - | 4 | 2,552 |
| 251.80 | 0.00 | - | 1 | 255 | 235.00 | 5.63 | 0.00 | - | 20 | 317 |
| 210.14 | 0.00 | - | 11 | 253 | 240.00 | 4.65 | 0.00 | - | 1 | 401 |
| 218.00 | 0.00 | - | 1 | 151 | 245.00 | 4.71 | -0.29 | -5.80% | 1 | 248 |
| 206.00 | 0.00 | - | 1 | 814 | 250.00 | 5.20 | 0.00 | - | 133 | 3,269 |
| 198.64 | 0.00 | - | 80 | 820 | 260.00 | 6.00 | 0.00 | - | 13 | 593 |
| 213.16 | 0.00 | - | 1 | 596 | 270.00 | 6.77 | +0.05 | +0.74% | 1 | 803 |
| 217.00 | 0.00 | - | 3 | 238 | 280.00 | 7.70 | 0.00 | - | 12 | 1,073 |
| 208.60 | +1.95 | +0.94% | 1 | 203 | 290.00 | 8.75 | 0.00 | - | 1 | 441 |
| 197.62 | +0.12 | +0.06% | 1 | 877 | 300.00 | 9.95 | 0.00 | - | 27 | 1,259 |
| 192.00 | +9.00 | +4.92% | 2 | 4,304 | 310.00 | 10.90 | -0.30 | -2.68% | 9 | 1,584 |
| 146.88 | 0.00 | - | 2 | 636 | 320.00 | 12.40 | -1.05 | -7.81% | 3 | 251 |
| 154.00 | 0.00 | - | 1 | 3,047 | 330.00 | 15.25 | 0.00 | - | 8 | 583 |
| 159.70 | 0.00 | - | 1 | 461 | 340.00 | 15.90 | -1.15 | -6.74% | 1 | 691 |
| 158.08 | 0.00 | - | 1 | 486 | 350.00 | 17.82 | -0.98 | -5.21% | 50 | 837 |
| 152.60 | 0.00 | - | 10 | 266 | 360.00 | 20.10 | -1.10 | -5.19% | 5 | 821 |
| 147.25 | 0.00 | - | 2 | 1,349 | 370.00 | 23.00 | -0.60 | -2.54% | 1 | 292 |
| 112.00 | 0.00 | - | 1 | 970 | 380.00 | 25.20 | -0.65 | -2.51% | 1 | 935 |
| 134.25 | +1.35 | +1.02% | 1 | 10,606 | 390.00 | 27.82 | -0.93 | -3.23% | 1 | 471 |
| 129.10 | 0.00 | - | 4 | 257 | 395.00 | 36.45 | 0.00 | - | 30 | 213 |
| 125.00 | -2.00 | -1.57% | 11 | 4,631 | 400.00 | 30.90 | -0.70 | -2.22% | 55 | 1,615 |
| 119.13 | 0.00 | - | 8 | 164 | 405.00 | 32.60 | -0.60 | -1.81% | 1 | 643 |
| 119.53 | 0.00 | - | 44 | 196 | 410.00 | 35.31 | 0.00 | - | 2 | 146 |
| 114.72 | 0.00 | - | 8 | 386 | 415.00 | 39.00 | 0.00 | - | 6 | 107 |
| 113.32 | 0.00 | - | 6 | 1,964 | 420.00 | 37.65 | -1.35 | -3.46% | 1 | 258 |
| 111.00 | +2.14 | +1.97% | 1 | 193 | 425.00 | 42.20 | 0.00 | - | 7 | 93 |
| 106.00 | 0.00 | - | 1 | 531 | 430.00 | 41.45 | -2.48 | -5.65% | 2 | 97 |
| 103.30 | 0.00 | - | 8 | 196 | 435.00 | 43.50 | -14.02 | -24.37% | 1 | 46 |
| 102.58 | +3.03 | +3.04% | 2 | 811 | 440.00 | 47.61 | 0.00 | - | 1 | 261 |
| 99.83 | -0.57 | -0.57% | 11 | 97 | 445.00 | 50.95 | 0.00 | - | 2 | 60 |
| 99.07 | +1.17 | +1.20% | 20 | 460 | 450.00 | 52.80 | 0.00 | - | 6 | 343 |
| 94.21 | 0.00 | - | 54 | 115 | 455.00 | 55.15 | 0.00 | - | 7 | 80 |
| 92.10 | -0.40 | -0.43% | 27 | 542 | 460.00 | 54.11 | -0.69 | -1.26% | 5 | 326 |
| 87.52 | -2.33 | -2.59% | 1 | 347 | 465.00 | 57.60 | 0.00 | - | 1 | 194 |
| 88.00 | 0.00 | - | 5 | 547 | 470.00 | 59.45 | 0.00 | - | 204 | 846 |
| 84.55 | -0.45 | -0.53% | 10 | 270 | 475.00 | 62.00 | 0.00 | - | 1 | 282 |
| 80.40 | -2.20 | -2.66% | 4 | 215 | 480.00 | 64.65 | +0.35 | +0.54% | 2 | 165 |
| 73.19 | 0.00 | - | 1 | 157 | 485.00 | 66.50 | -3.84 | -5.46% | 1 | 81 |
| 71.85 | 0.00 | - | 1 | 223 | 490.00 | 69.00 | -0.50 | -0.72% | 1 | 265 |
| 75.88 | 0.00 | - | 1 | 121 | 495.00 | 73.40 | 0.00 | - | 3 | 10 |
| 72.87 | -1.13 | -1.53% | 11 | 1,125 | 500.00 | 73.80 | -3.70 | -4.77% | 1 | 456 |
| 71.33 | 0.00 | - | 1 | 80 | 505.00 | 80.95 | 0.00 | - | 7 | 14 |
| 69.31 | 0.00 | - | 1 | 599 | 510.00 | 84.22 | 0.00 | - | 47 | 164 |
| 48.10 | 0.00 | - | 37 | 229 | 515.00 | 109.30 | 0.00 | - | 5 | 47 |
| 63.90 | 0.00 | - | 1 | 382 | 520.00 | 112.29 | 0.00 | - | 10 | 175 |
| 62.07 | +3.97 | +6.83% | 2 | 115 | 525.00 | 96.73 | 0.00 | - | 40 | 78 |
| 60.00 | +0.40 | +0.67% | 2 | 259 | 530.00 | 92.00 | 0.00 | - | 1 | 1,236 |
| 46.00 | 0.00 | - | 1 | 51 | 535.00 | 119.05 | 0.00 | - | 21 | 28 |
| 57.10 | -0.15 | -0.26% | 2 | 409 | 540.00 | 123.05 | 0.00 | - | 11 | 48 |
| 49.08 | 0.00 | - | 2 | 254 | 545.00 | 99.00 | 0.00 | - | 1 | 37 |
| 54.50 | 0.00 | - | 4 | 13,044 | 550.00 | 136.00 | 0.00 | - | 20 | 2,553 |
| 51.85 | +5.64 | +12.21% | 2 | 800 | 555.00 | 105.55 | 0.00 | - | 1 | 18 |
| 49.70 | -0.99 | -1.95% | 2 | 464 | 560.00 | 113.30 | 0.00 | - | 3 | 16 |
| 49.00 | +1.15 | +2.40% | 1 | 831 | 570.00 | 120.35 | 0.00 | - | 2 | 41 |
| 44.80 | -0.20 | -0.44% | 15 | 643 | 580.00 | 136.20 | 0.00 | - | 4 | 12 |
| 42.50 | 0.00 | - | 2 | 443 | 590.00 | 208.70 | 0.00 | - | 16 | 8 |
| 39.30 | -0.35 | -0.88% | 5 | 11,178 | 600.00 | 133.15 | 0.00 | - | 1 | 21 |
| 37.23 | 0.00 | - | 1 | 222 | 610.00 | 149.57 | 0.00 | - | 2 | 2 |
| 34.45 | 0.00 | - | 1 | 605 | 620.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 51 | 145 | 630.00 | 136.10 | 0.00 | - | 2 | 2 |
| 20.50 | 0.00 | - | 75 | 421 | 640.00 | 162.10 | 0.00 | - | - | 0 |
| 27.75 | -0.70 | -2.46% | 2 | 926 | 650.00 | - | - | - | - | - |
| 20.95 | 0.00 | - | 30 | 304 | 660.00 | - | - | - | - | - |
| 25.14 | 0.00 | - | 1 | 63 | 670.00 | 190.80 | 0.00 | - | 2 | 1 |
| 20.00 | 0.00 | - | 300 | 1,040 | 680.00 | - | - | - | - | - |
| 15.62 | 0.00 | - | 24 | 191 | 690.00 | - | - | - | - | - |
| 20.30 | -0.20 | -0.98% | 1 | 10,003 | 700.00 | 203.23 | 0.00 | - | 1 | 1 |
| 18.59 | 0.00 | - | 1 | 25 | 710.00 | 327.35 | 0.00 | - | 4 | 0 |
| 13.42 | 0.00 | - | 2 | 129 | 720.00 | 234.05 | 0.00 | - | - | 1 |
| 23.70 | 0.00 | - | 1 | 111 | 730.00 | 253.96 | -39.99 | -13.60% | 18 | 12 |
| 12.70 | 0.00 | - | 100 | 124 | 740.00 | - | - | - | - | - |
| 14.70 | +0.10 | +0.68% | 5 | 14,189 | 750.00 | 262.52 | 0.00 | - | - | 1 |
| 9.75 | 0.00 | - | 2 | 96 | 760.00 | 262.70 | 0.00 | - | 8 | 0 |
| 9.10 | 0.00 | - | 1 | 351 | 770.00 | 272.40 | 0.00 | - | 10 | 0 |
| 9.05 | 0.00 | - | 1 | 106 | 780.00 | 257.94 | 0.00 | - | - | 0 |
| 9.10 | 0.00 | - | 1 | 51 | 790.00 | - | - | - | - | - |
| 10.79 | -0.11 | -1.01% | 1 | 2,510 | 800.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 8 | 96 | 810.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 10 | 66 | 820.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 3 | 4 | 830.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 107 | 840.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 3 | 23 | 850.00 | - | - | - | - | - |
| 4.73 | 0.00 | - | 1 | 84 | 860.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 1 | 7 | 870.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 2 | 4 | 880.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 5 | 2 | 890.00 | - | - | - | - | - |
| 4.73 | 0.00 | - | 1 | 55 | 900.00 | 412.07 | 0.00 | - | - | 0 |
| 5.75 | 0.00 | - | 10 | 12 | 910.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 10 | 14 | 920.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 9 | 9 | 930.00 | - | - | - | - | - |
| 4.83 | 0.00 | - | 20 | 27 | 940.00 | - | - | - | - | - |
| 4.58 | 0.00 | - | 20 | 356 | 950.00 | 465.45 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 2 | 4 | 960.00 | - | - | - | - | - |
| 3.94 | +1.09 | +38.25% | 1 | 104 | 970.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 10 | 88 | 980.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 27 | 990.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 2 | 44 | 1,000.00 | - | - | - | - | - |
| 8.09 | 0.00 | - | - | 34 | 1,010.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 14 | 14 | 1,020.00 | - | - | - | - | - |
| 2.95 | -0.05 | -1.67% | 3 | 842 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.