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
56.609,67 +71,30 (+0,13%)
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'acquisto
19 settembre 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 15 | 84 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | - | 21 |
| - | - | - | - | - | 45.00 | 0.18 | 0.00 | - | - | 2 |
| 423.35 | 0.00 | - | 2 | 1 | 50.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 55.00 | 0.16 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 65.00 | 0.28 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 70.00 | 0.35 | 0.00 | - | - | 5 |
| - | - | - | - | - | 80.00 | 1.24 | 0.00 | - | - | 1 |
| - | - | - | - | - | 90.00 | 0.59 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 95.00 | 0.68 | 0.00 | - | 29 | 23 |
| 226.51 | 0.00 | - | 1 | 0 | 100.00 | 0.86 | 0.00 | - | 2 | 4 |
| 263.15 | 0.00 | - | - | 3 | 110.00 | 1.04 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 115.00 | 1.65 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 120.00 | 1.05 | 0.00 | - | 1 | 18 |
| 357.51 | 0.00 | - | 1 | 2 | 125.00 | 1.30 | 0.00 | - | 1 | 11 |
| 388.24 | 0.00 | - | 1 | 2 | 130.00 | - | - | - | - | - |
| 236.00 | 0.00 | - | 1 | 2 | 135.00 | 2.15 | 0.00 | - | 4 | 11 |
| 223.14 | 0.00 | - | 2 | 5 | 140.00 | 2.38 | 0.00 | - | 3 | 4 |
| 328.83 | 0.00 | - | 1 | 3 | 145.00 | 1.67 | 0.00 | - | 1 | 3 |
| 345.10 | 0.00 | - | 1 | 6 | 150.00 | 1.82 | 0.00 | - | 1 | 193 |
| 354.95 | 0.00 | - | 1 | 9 | 155.00 | 2.37 | 0.00 | - | 1 | 1 |
| 375.96 | 0.00 | - | 1 | 12 | 160.00 | 2.55 | 0.00 | - | 4 | 7 |
| 325.00 | 0.00 | - | 1 | 6 | 165.00 | 2.42 | 0.00 | - | 10 | 11 |
| 296.90 | 0.00 | - | 5 | 10 | 170.00 | 2.68 | 0.00 | - | 1 | 1 |
| 301.82 | 0.00 | - | 1 | 8 | 175.00 | 2.55 | 0.00 | - | 2 | 5 |
| 262.49 | 0.00 | - | 4 | 9 | 180.00 | 2.61 | -0.39 | -13.00% | 2 | 16 |
| 221.61 | 0.00 | - | 1 | 48 | 185.00 | 13.10 | 0.00 | - | - | 0 |
| 293.64 | 0.00 | - | 16 | 28 | 190.00 | 4.24 | 0.00 | - | 25 | 61 |
| 258.65 | 0.00 | - | 6 | 13 | 195.00 | 3.35 | 0.00 | - | 12 | 23 |
| 279.00 | 0.00 | - | 3 | 25 | 200.00 | 4.71 | 0.00 | - | 1 | 124 |
| 151.63 | 0.00 | - | 1 | 2 | 205.00 | 4.65 | 0.00 | - | 10 | 14 |
| 315.10 | 0.00 | - | 1 | 62 | 210.00 | 5.60 | 0.00 | - | 2 | 34 |
| 311.96 | 0.00 | - | 4 | 5 | 215.00 | 5.08 | 0.00 | - | 2 | 17 |
| 307.52 | 0.00 | - | 20 | 33 | 220.00 | 4.80 | 0.00 | - | 1 | 11 |
| 273.47 | 0.00 | - | 1 | 18 | 225.00 | 5.35 | 0.00 | - | 1 | 14 |
| 220.69 | 0.00 | - | 3 | 15 | 230.00 | 7.05 | 0.00 | - | 3 | 11 |
| 275.53 | 0.00 | - | 1 | 1 | 235.00 | 6.00 | 0.00 | - | 1 | 8 |
| 150.80 | 0.00 | - | 2 | 5 | 240.00 | 6.34 | 0.00 | - | 2 | 29 |
| 286.16 | 0.00 | - | 10 | 12 | 245.00 | 7.38 | 0.00 | - | 1 | 21 |
| 203.67 | 0.00 | - | 2 | 27 | 250.00 | 9.70 | 0.00 | - | 1 | 2,973 |
| 122.35 | 0.00 | - | - | 1 | 255.00 | 7.70 | 0.00 | - | 1 | 304 |
| 282.07 | 0.00 | - | 1 | 33 | 260.00 | 12.00 | 0.00 | - | 1 | 2,301 |
| 256.42 | 0.00 | - | 1 | 13 | 265.00 | 11.50 | 0.00 | - | 3 | 3,501 |
| 259.02 | 0.00 | - | 1 | 22 | 270.00 | 13.95 | 0.00 | - | 1 | 2,451 |
| 185.31 | 0.00 | - | 2 | 8 | 275.00 | 9.35 | -0.15 | -1.58% | 2 | 39 |
| 190.99 | 0.00 | - | 2 | 4 | 280.00 | 10.25 | 0.00 | - | 1 | 44 |
| 211.55 | 0.00 | - | 1 | 26 | 285.00 | 15.00 | 0.00 | - | 20 | 38 |
| 210.12 | 0.00 | - | 1 | 67 | 290.00 | 12.73 | 0.00 | - | 2 | 85 |
| 212.40 | 0.00 | - | 1 | 23 | 295.00 | 11.20 | 0.00 | - | 15 | 19 |
| 202.20 | 0.00 | - | 1 | 7 | 300.00 | 15.44 | 0.00 | - | 1 | 87 |
| 173.00 | 0.00 | - | 1 | 82 | 305.00 | 14.00 | 0.00 | - | 30 | 106 |
| 242.01 | 0.00 | - | 1 | 876 | 310.00 | 17.90 | 0.00 | - | 2 | 42 |
| 238.16 | 0.00 | - | 1 | 8 | 315.00 | 22.30 | 0.00 | - | 2 | 210 |
| 174.96 | 0.00 | - | 1 | 29 | 320.00 | 19.12 | 0.00 | - | 2 | 48 |
| 236.50 | 0.00 | - | 127 | 1,590 | 325.00 | 17.95 | 0.00 | - | 8 | 37 |
| 156.00 | 0.00 | - | 2 | 2,200 | 330.00 | 18.69 | 0.00 | - | 2 | 1,832 |
| 229.74 | 0.00 | - | 6 | 11 | 335.00 | 19.91 | 0.00 | - | 1 | 21 |
| 134.49 | 0.00 | - | 7 | 17 | 340.00 | 19.89 | -1.06 | -5.06% | 6 | 46 |
| 174.50 | 0.00 | - | 2 | 67 | 345.00 | 21.87 | 0.00 | - | 54 | 58 |
| 142.15 | 0.00 | - | 7 | 35 | 350.00 | 23.10 | -7.30 | -24.01% | 1 | 715 |
| 200.85 | 0.00 | - | 10 | 16 | 355.00 | 20.70 | 0.00 | - | 1 | 83 |
| 162.30 | 0.00 | - | 1 | 90 | 360.00 | 25.89 | 0.00 | - | 1 | 16 |
| 153.77 | 0.00 | - | 2 | 9 | 365.00 | 26.81 | 0.00 | - | 1 | 31 |
| 130.62 | 0.00 | - | 2 | 14 | 370.00 | 24.50 | 0.00 | - | 2 | 63 |
| 151.50 | -0.30 | -0.20% | 1 | 21 | 375.00 | 29.92 | 0.00 | - | 23 | 684 |
| 143.50 | 0.00 | - | 1 | 18 | 380.00 | 33.25 | 0.00 | - | 1 | 65 |
| 120.66 | 0.00 | - | 1 | 11 | 385.00 | 33.48 | 0.00 | - | 6 | 21 |
| 123.16 | 0.00 | - | 2 | 39 | 390.00 | 44.65 | 0.00 | - | 11 | 68 |
| 103.49 | 0.00 | - | 1 | 19 | 395.00 | 47.75 | 0.00 | - | 5 | 36 |
| 134.90 | 0.00 | - | 4 | 55 | 400.00 | 43.15 | 0.00 | - | 1 | 980 |
| 109.25 | 0.00 | - | 1 | 13 | 405.00 | 48.00 | 0.00 | - | 10 | 35 |
| 103.11 | 0.00 | - | 2 | 30 | 410.00 | 39.60 | -10.55 | -21.04% | 28 | 17 |
| 158.20 | 0.00 | - | 2 | 5 | 415.00 | 43.02 | 0.00 | - | 6 | 51 |
| 119.10 | 0.00 | - | 2 | 21 | 420.00 | 40.30 | 0.00 | - | 3 | 42 |
| 96.05 | 0.00 | - | 4 | 11 | 425.00 | 57.25 | 0.00 | - | 1 | 35 |
| 88.80 | 0.00 | - | 1 | 27 | 430.00 | 53.32 | 0.00 | - | 2 | 92 |
| 115.38 | 0.00 | - | 1 | 18 | 435.00 | 62.83 | 0.00 | - | 1 | 74 |
| 111.09 | 0.00 | - | 2 | 25 | 440.00 | 63.05 | 0.00 | - | 1 | 28 |
| 103.72 | 0.00 | - | 2 | 95 | 445.00 | 60.10 | 0.00 | - | 1 | 4 |
| 108.00 | 0.00 | - | 3 | 41 | 450.00 | 57.23 | 0.00 | - | 19 | 52 |
| 97.80 | 0.00 | - | 4 | 10 | 455.00 | 58.61 | 0.00 | - | 1 | 2 |
| 99.92 | -0.33 | -0.33% | 1 | 33 | 460.00 | 76.65 | 0.00 | - | 1 | 34 |
| 99.20 | +1.43 | +1.46% | 12 | 158 | 465.00 | 72.60 | 0.00 | - | 15 | 72 |
| 87.34 | 0.00 | - | 1 | 29 | 470.00 | 66.00 | 0.00 | - | 1 | 52 |
| 93.30 | +20.23 | +27.69% | 1 | 13 | 475.00 | 67.55 | 0.00 | - | 10 | 61 |
| 93.00 | 0.00 | - | 1 | 99 | 480.00 | 73.68 | 0.00 | - | 1 | 44 |
| 72.95 | 0.00 | - | 9 | 29 | 485.00 | 76.55 | 0.00 | - | 1 | 40 |
| 85.27 | 0.00 | - | 1 | 39 | 490.00 | 75.15 | 0.00 | - | 4 | 86 |
| 85.72 | +3.25 | +3.94% | 4 | 46 | 495.00 | 83.25 | 0.00 | - | 1 | 49 |
| 83.80 | +0.96 | +1.16% | 1 | 80 | 500.00 | 79.50 | -2.52 | -3.07% | 3 | 61 |
| 63.50 | 0.00 | - | 1 | 55 | 510.00 | 75.00 | 0.00 | - | 1 | 55 |
| 67.85 | 0.00 | - | 10 | 86 | 520.00 | 80.35 | 0.00 | - | 4 | 65 |
| 53.10 | 0.00 | - | 4 | 138 | 530.00 | 118.25 | 0.00 | - | 1 | 144 |
| 68.15 | 0.00 | - | 9 | 47 | 540.00 | 105.90 | 0.00 | - | 1 | 45 |
| 64.34 | 0.00 | - | 1 | 101 | 550.00 | 109.12 | +8.08 | +8.00% | 4 | 5 |
| 43.25 | 0.00 | - | 1 | 218 | 560.00 | 187.85 | 0.00 | - | 2 | 5 |
| 47.58 | 0.00 | - | 1 | 80 | 570.00 | 125.57 | 0.00 | - | 23 | 33 |
| 41.55 | 0.00 | - | 1 | 45 | 580.00 | 129.26 | 0.00 | - | 1 | 28 |
| 72.75 | 0.00 | - | 4 | 55 | 590.00 | 133.83 | 0.00 | - | 2 | 9 |
| 47.40 | -0.73 | -1.52% | 1 | 421 | 600.00 | 144.40 | -6.49 | -4.30% | 2 | 12 |
| 42.80 | 0.00 | - | 1 | 35 | 610.00 | 153.50 | 0.00 | - | 1 | 5 |
| 41.95 | -25.65 | -37.94% | 2 | 20 | 620.00 | - | - | - | - | - |
| 55.66 | 0.00 | - | 1 | 43 | 630.00 | 193.75 | 0.00 | - | 1 | 0 |
| 32.80 | 0.00 | - | 1 | 72 | 640.00 | 175.63 | 0.00 | - | 1 | 2 |
| 36.55 | +1.25 | +3.54% | 12 | 72 | 650.00 | 158.44 | 0.00 | - | - | 0 |
| 26.98 | 0.00 | - | 5 | 7 | 660.00 | - | - | - | - | - |
| 31.40 | 0.00 | - | 3 | 11 | 670.00 | - | - | - | - | - |
| 40.70 | 0.00 | - | 4 | 6 | 680.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
| 20.89 | 0.00 | - | 21 | 35 | 700.00 | - | - | - | - | - |
| 34.22 | 0.00 | - | 1 | 10 | 710.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 61 | 720.00 | - | - | - | - | - |
| 33.25 | 0.00 | - | 10 | 12 | 730.00 | - | - | - | - | - |
| 33.10 | 0.00 | - | 10 | 208 | 740.00 | 229.20 | 0.00 | - | 5 | 5 |
| 30.55 | 0.00 | - | 1 | 47 | 750.00 | 240.67 | 0.00 | - | 2 | 0 |
| 20.30 | 0.00 | - | - | 7 | 760.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 6 | 770.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 4 | 23 | 780.00 | 282.00 | 0.00 | - | - | 0 |
| 32.40 | 0.00 | - | 50 | 50 | 790.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 10 | 52 | 800.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | - | 7 | 810.00 | - | - | - | - | - |
| 25.65 | 0.00 | - | 1 | 4 | 820.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | 28 | 36 | 830.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 1 | 840.00 | - | - | - | - | - |
| 8.65 | 0.00 | - | 1 | 1 | 850.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 2 | 870.00 | - | - | - | - | - |
| 21.35 | 0.00 | - | 1 | 3 | 880.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 2 | 84 | 900.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 6 | 8 | 910.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 6 | 6 | 920.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 6 | 6 | 930.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 1 | 8 | 940.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 29 | 950.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 2 | 1 | 960.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 5 | 5 | 970.00 | - | - | - | - | - |
| 10.68 | 0.00 | - | - | 1 | 990.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 19 | 1,000.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 3 | 2 | 1,020.00 | - | - | - | - | - |
| 4.72 | 0.00 | - | 2 | 36 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.