Italia markets close in 17 minutes
FTSE MIB
34.629,69 +290,37 (+0,85%) Dow Jones
39.466,27 +78,51 (+0,20%) Nasdaq
16.323,03 -23,24 (-0,14%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,21 -0,05 (-0,06%) Bitcoin EUR
56.493,96 -1.038,96 (-1,81%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Opzioni d'acquisto
19 dicembre 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 465.20 | 0.00 | - | 3,500 | 0 | 5.00 | 0.01 | 0.00 | - | 7 | 538 |
| 310.63 | 0.00 | - | 13 | 12 | 10.00 | 0.01 | 0.00 | - | 1 | 11 |
| 229.50 | 0.00 | - | 2 | 2 | 15.00 | 0.06 | 0.00 | - | 1 | 7 |
| 300.06 | 0.00 | - | 1 | 2 | 20.00 | 0.08 | 0.00 | - | 1 | 0 |
| 281.70 | 0.00 | - | 3 | 5 | 25.00 | 0.34 | 0.00 | - | 4 | 4 |
| 306.50 | 0.00 | - | 1 | 3 | 30.00 | 0.24 | 0.00 | - | 1 | 22 |
| 273.67 | 0.00 | - | 2 | 4 | 35.00 | 0.10 | 0.00 | - | 30 | 82 |
| - | - | - | - | - | 40.00 | 0.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 45.00 | 0.10 | 0.00 | - | 2 | 38 |
| 427.86 | 0.00 | - | 2 | 37 | 50.00 | 0.16 | 0.00 | - | 2 | 100 |
| 191.38 | 0.00 | - | 1 | 1 | 55.00 | 0.89 | 0.00 | - | 35 | 73 |
| 283.75 | 0.00 | - | 4 | 40 | 60.00 | 0.22 | 0.00 | - | 2 | 245 |
| 287.85 | 0.00 | - | - | 4 | 65.00 | 0.43 | 0.00 | - | 5 | 47 |
| 393.00 | 0.00 | - | 4 | 8 | 70.00 | 0.46 | 0.00 | - | 37 | 227 |
| 291.60 | 0.00 | - | 4 | 10 | 75.00 | 0.06 | 0.00 | - | 10 | 94 |
| 438.00 | 0.00 | - | 4 | 16 | 80.00 | 0.63 | 0.00 | - | 80 | 996 |
| 205.66 | 0.00 | - | 2 | 1 | 85.00 | 0.72 | 0.00 | - | 5 | 97 |
| 222.96 | 0.00 | - | 1 | 44 | 90.00 | 0.80 | 0.00 | - | 11 | 398 |
| 256.14 | 0.00 | - | 1 | 9 | 95.00 | 1.00 | 0.00 | - | 1 | 161 |
| 396.55 | 0.00 | - | 4 | 36 | 100.00 | 2.64 | 0.00 | - | 5 | 597 |
| 369.29 | 0.00 | - | 4 | 19 | 105.00 | 1.27 | 0.00 | - | 5 | 103 |
| 266.90 | 0.00 | - | 5 | 17 | 110.00 | 1.40 | 0.00 | - | 20 | 791 |
| 270.30 | 0.00 | - | 10 | 230 | 115.00 | 1.50 | 0.00 | - | 1 | 53 |
| 324.82 | 0.00 | - | 1 | 22 | 120.00 | 1.81 | 0.00 | - | 40 | 479 |
| 358.02 | 0.00 | - | 1 | 145 | 125.00 | 1.74 | 0.00 | - | 3 | 154 |
| 352.78 | 0.00 | - | 1 | 153 | 130.00 | 1.70 | 0.00 | - | 1 | 134 |
| 367.65 | 0.00 | - | 1 | 38 | 135.00 | 2.17 | 0.00 | - | 10 | 43 |
| 370.57 | 0.00 | - | 1 | 94 | 140.00 | 2.36 | 0.00 | - | 2 | 268 |
| 382.72 | 0.00 | - | 1 | 112 | 145.00 | 1.98 | 0.00 | - | 15 | 70 |
| 337.37 | -8.93 | -2.58% | 2 | 173 | 150.00 | 2.20 | 0.00 | - | 15 | 389 |
| 298.61 | 0.00 | - | 4 | 36 | 155.00 | 2.58 | 0.00 | - | 240 | 710 |
| 331.14 | 0.00 | - | 1 | 58 | 160.00 | 2.53 | 0.00 | - | 1 | 522 |
| 311.15 | 0.00 | - | 1 | 31 | 165.00 | 3.15 | 0.00 | - | 9 | 128 |
| 276.00 | 0.00 | - | 1 | 133 | 170.00 | 3.35 | 0.00 | - | 4 | 223 |
| 278.09 | 0.00 | - | 15 | 95 | 175.00 | 4.00 | 0.00 | - | 2 | 258 |
| 311.19 | +2.94 | +0.95% | 5 | 97 | 180.00 | 4.80 | 0.00 | - | 1 | 662 |
| 267.85 | 0.00 | - | 16 | 72 | 185.00 | 4.00 | 0.00 | - | 4 | 7,920 |
| 262.60 | 0.00 | - | 1 | 65 | 190.00 | 4.05 | 0.00 | - | 1 | 3,256 |
| 258.50 | 0.00 | - | 60 | 123 | 195.00 | 4.34 | 0.00 | - | 1 | 668 |
| 267.87 | 0.00 | - | 1 | 298 | 200.00 | 5.01 | 0.00 | - | 2 | 671 |
| 339.75 | 0.00 | - | 5 | 162 | 205.00 | 5.96 | 0.00 | - | 10 | 650 |
| 269.20 | 0.00 | - | 1 | 180 | 210.00 | 5.55 | 0.00 | - | 5 | 7,943 |
| 239.90 | 0.00 | - | 3 | 268 | 215.00 | 6.50 | 0.00 | - | 4 | 600 |
| 234.00 | 0.00 | - | 2 | 251 | 220.00 | 8.44 | 0.00 | - | 2 | 693 |
| 232.00 | 0.00 | - | 3 | 132 | 225.00 | 6.50 | 0.00 | - | 1 | 390 |
| 266.92 | 0.00 | - | 1 | 193 | 230.00 | 9.80 | 0.00 | - | 29 | 394 |
| 246.55 | 0.00 | - | 1 | 315 | 235.00 | 9.60 | 0.00 | - | 11 | 286 |
| 260.33 | -43.04 | -14.19% | 2 | 332 | 240.00 | 10.10 | 0.00 | - | 2 | 532 |
| 216.92 | 0.00 | - | 2 | 81 | 245.00 | 8.80 | 0.00 | - | 35 | 125 |
| 236.11 | 0.00 | - | 1 | 742 | 250.00 | 11.25 | 0.00 | - | 110 | 2,397 |
| 205.09 | 0.00 | - | 1 | 473 | 260.00 | 11.35 | 0.00 | - | 3 | 1,866 |
| 228.40 | 0.00 | - | 2 | 1,676 | 270.00 | 14.75 | 0.00 | - | 25 | 2,693 |
| 198.00 | 0.00 | - | 2 | 534 | 280.00 | 13.50 | 0.00 | - | 1 | 373 |
| 182.38 | 0.00 | - | 1 | 254 | 290.00 | 14.05 | 0.00 | - | 1 | 411 |
| 207.87 | 0.00 | - | 5 | 665 | 300.00 | 15.60 | -0.60 | -3.70% | 1 | 656 |
| 168.50 | 0.00 | - | 2 | 1,784 | 310.00 | 18.00 | 0.00 | - | 1 | 339 |
| 189.00 | 0.00 | - | 2 | 544 | 320.00 | 19.90 | 0.00 | - | 1 | 1,118 |
| 174.47 | 0.00 | - | 1 | 2,072 | 330.00 | 22.02 | 0.00 | - | 1 | 321 |
| 147.36 | 0.00 | - | 2 | 175 | 340.00 | 33.78 | 0.00 | - | 1 | 189 |
| 174.92 | 0.00 | - | 20 | 1,199 | 350.00 | 26.62 | -4.38 | -14.13% | 25 | 193 |
| 168.45 | 0.00 | - | 21 | 273 | 360.00 | 38.83 | 0.00 | - | 2 | 190 |
| 154.75 | 0.00 | - | 2 | 930 | 370.00 | 32.00 | -10.57 | -24.83% | 2 | 251 |
| 124.29 | 0.00 | - | 1 | 428 | 380.00 | 38.70 | 0.00 | - | 2 | 429 |
| 130.92 | 0.00 | - | 2 | 787 | 390.00 | 49.55 | 0.00 | - | 15 | 1,032 |
| 117.74 | 0.00 | - | 1 | 64 | 395.00 | 55.50 | 0.00 | - | 1 | 261 |
| 142.00 | -1.70 | -1.18% | 1 | 4,805 | 400.00 | 42.00 | 0.00 | - | 1 | 479 |
| 135.51 | 0.00 | - | 1 | 461 | 405.00 | 57.40 | 0.00 | - | 12 | 59 |
| 132.63 | 0.00 | - | 1 | 320 | 410.00 | 59.30 | 0.00 | - | 38 | 719 |
| 108.32 | 0.00 | - | 1 | 283 | 415.00 | 51.80 | 0.00 | - | 1 | 67 |
| 106.95 | 0.00 | - | 1 | 440 | 420.00 | 63.31 | 0.00 | - | 3 | 256 |
| 100.30 | 0.00 | - | 1 | 4,189 | 425.00 | 54.12 | 0.00 | - | 1 | 483 |
| 109.45 | 0.00 | - | 2 | 1,651 | 430.00 | 55.90 | 0.00 | - | 3 | 1,867 |
| 122.35 | +18.60 | +17.93% | 5 | 131 | 435.00 | 55.55 | 0.00 | - | 2 | 131 |
| 121.65 | 0.00 | - | 1 | 114 | 440.00 | 56.80 | 0.00 | - | 4 | 86 |
| 102.37 | 0.00 | - | 1 | 74 | 445.00 | 73.44 | 0.00 | - | 1 | 20 |
| 116.50 | 0.00 | - | 1 | 378 | 450.00 | 57.80 | 0.00 | - | 5 | 35 |
| 97.85 | 0.00 | - | 6 | 98 | 455.00 | 77.29 | 0.00 | - | 20 | 25 |
| 98.87 | 0.00 | - | 1 | 162 | 460.00 | 64.02 | 0.00 | - | 2 | 26 |
| 87.21 | 0.00 | - | 5 | 29 | 465.00 | 85.86 | 0.00 | - | 6 | 22 |
| 105.03 | 0.00 | - | 2 | 66 | 470.00 | 89.46 | 0.00 | - | 1 | 50 |
| 104.92 | 0.00 | - | 1 | 1,089 | 475.00 | 75.92 | 0.00 | - | 2 | 101 |
| 102.51 | 0.00 | - | 1 | 205 | 480.00 | 75.30 | 0.00 | - | 1 | 194 |
| 100.29 | 0.00 | - | 1 | 170 | 485.00 | 82.30 | 0.00 | - | 1 | 75 |
| 98.01 | 0.00 | - | 1 | 177 | 490.00 | 80.45 | 0.00 | - | 2 | 68 |
| 94.26 | 0.00 | - | 6 | 186 | 495.00 | 79.75 | 0.00 | - | 1 | 93 |
| 90.40 | -2.52 | -2.71% | 12 | 4,922 | 500.00 | 87.70 | 0.00 | - | 3 | 114 |
| 86.80 | 0.00 | - | 3 | 708 | 505.00 | 107.79 | 0.00 | - | 1 | 824 |
| 89.21 | 0.00 | - | 3 | 100 | 510.00 | 90.00 | 0.00 | - | 1,001 | 2,066 |
| 67.41 | 0.00 | - | 1 | 47 | 515.00 | 88.65 | 0.00 | - | 5 | 17 |
| 84.00 | 0.00 | - | 1 | 148 | 520.00 | 114.32 | 0.00 | - | 30 | 32 |
| 73.64 | 0.00 | - | 1 | 51 | 525.00 | 117.47 | 0.00 | - | 30 | 175 |
| 77.35 | 0.00 | - | 1 | 223 | 530.00 | 88.40 | 0.00 | - | 9 | 14 |
| 73.28 | 0.00 | - | 2 | 195 | 535.00 | 99.50 | 0.00 | - | 2 | 12 |
| 77.50 | 0.00 | - | 3 | 86 | 540.00 | 113.00 | 0.00 | - | 1 | 111 |
| 59.09 | 0.00 | - | 1 | 90 | 545.00 | 95.12 | 0.00 | - | 1 | 54 |
| 73.67 | 0.00 | - | 6 | 375 | 550.00 | 141.45 | 0.00 | - | 7 | 41 |
| 56.26 | 0.00 | - | 1 | 141 | 555.00 | 103.85 | 0.00 | - | 9 | 17 |
| 51.65 | 0.00 | - | 1 | 153 | 560.00 | 153.95 | 0.00 | - | 9 | 24 |
| 51.69 | 0.00 | - | 29 | 69 | 570.00 | 108.56 | 0.00 | - | 5 | 16 |
| 50.25 | 0.00 | - | 1 | 212 | 580.00 | 133.10 | 0.00 | - | 4 | 8 |
| 60.73 | 0.00 | - | 1 | 451 | 590.00 | 138.45 | 0.00 | - | 20 | 28 |
| 57.87 | 0.00 | - | 8 | 17,377 | 600.00 | 154.90 | 0.00 | - | 1 | 50 |
| 39.94 | 0.00 | - | 1 | 1,395 | 610.00 | 206.55 | 0.00 | - | 7 | 4 |
| 47.00 | 0.00 | - | 25 | 144 | 620.00 | 188.35 | 0.00 | - | 2 | 14 |
| 44.67 | 0.00 | - | 25 | 88 | 630.00 | 177.88 | 0.00 | - | 2 | 14 |
| 47.52 | 0.00 | - | 1 | 63 | 640.00 | 153.48 | 0.00 | - | 2 | 0 |
| 37.13 | 0.00 | - | 20 | 560 | 650.00 | 160.06 | 0.00 | - | 2 | 1 |
| 36.40 | 0.00 | - | 1 | 25 | 660.00 | - | - | - | - | - |
| 29.35 | 0.00 | - | 2 | 115 | 670.00 | - | - | - | - | - |
| 30.76 | 0.00 | - | 50 | 64 | 680.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 1 | 56 | 690.00 | - | - | - | - | - |
| 35.90 | +1.70 | +4.97% | 1 | 1,533 | 700.00 | 242.00 | 0.00 | - | - | 1 |
| 27.70 | 0.00 | - | 5 | 30 | 710.00 | 207.04 | 0.00 | - | 10 | 2 |
| 31.45 | 0.00 | - | 2 | 48 | 720.00 | 254.62 | 0.00 | - | 2 | 1 |
| 29.07 | 0.00 | - | - | 43 | 730.00 | - | - | - | - | - |
| 20.55 | 0.00 | - | 1 | 18 | 740.00 | - | - | - | - | - |
| 38.20 | 0.00 | - | 1 | 42 | 750.00 | - | - | - | - | - |
| 38.70 | 0.00 | - | 3 | 11 | 760.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 26 | 31 | 770.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | - | 12 | 780.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 10 | 24 | 790.00 | - | - | - | - | - |
| 21.45 | 0.00 | - | 1 | 132 | 800.00 | 311.00 | 0.00 | - | 1 | 0 |
| 15.20 | 0.00 | - | 1 | 31 | 810.00 | - | - | - | - | - |
| 34.27 | 0.00 | - | 3 | 96 | 820.00 | - | - | - | - | - |
| 27.60 | 0.00 | - | 40 | 52 | 830.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 5 | 167 | 840.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 25 | 25 | 850.00 | - | - | - | - | - |
| 25.65 | 0.00 | - | 40 | 50 | 860.00 | - | - | - | - | - |
| 24.25 | 0.00 | - | - | 12 | 870.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 3 | 89 | 880.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 1 | 104 | 900.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | - | 1 | 910.00 | - | - | - | - | - |
| 9.48 | 0.00 | - | 25 | 26 | 920.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 21.76 | 0.00 | - | 1 | 3 | 940.00 | 469.22 | 0.00 | - | 5 | 0 |
| 9.01 | 0.00 | - | 2 | 157 | 950.00 | 479.12 | 0.00 | - | 5 | 0 |
| 15.90 | 0.00 | - | - | 1 | 960.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 25 | 40 | 1,000.00 | 483.00 | 0.00 | - | 2 | 0 |
| 6.30 | 0.00 | - | 1 | 33 | 1,010.00 | - | - | - | - | - |
| 12.85 | 0.00 | - | - | 1 | 1,020.00 | - | - | - | - | - |
| 7.22 | 0.00 | - | 2 | 18 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.