Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,90+0,57 (+0,49%)
Alla chiusura: 04:00PM EST
115,72 -0,18 (-0,16%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META221216C000200002022-12-09 10:34AM EST20.0095.5095.8096.05+0.70+0.74%10044459.38%
META221216C000250002022-12-08 10:30AM EST25.0090.7590.8091.050.00-16400.00%
META221216C000300002022-12-02 12:58PM EST30.0092.5585.8086.050.00-23353.13%
META221216C000350002022-12-07 10:26AM EST35.0078.5580.8081.050.00-69315.63%
META221216C000400002022-12-07 9:42AM EST40.0074.5075.8076.050.00-58281.25%
META221216C000500002022-12-08 10:30AM EST50.0065.5065.8066.050.00-113225.00%
META221216C000550002022-12-02 9:42AM EST55.0064.0560.8061.050.00-22200.00%
META221216C000600002022-12-02 12:54PM EST60.0062.6055.8056.050.00-447178.13%
META221216C000650002022-12-09 3:26PM EST65.0051.5050.8051.10+0.89+1.76%128171.09%
META221216C000700002022-12-09 12:25PM EST70.0046.9545.8546.10+0.85+1.84%2066159.38%
META221216C000750002022-12-09 11:37AM EST75.0042.0840.8541.10+2.73+6.94%2032139.45%
META221216C000800002022-12-09 12:34PM EST80.0037.0835.8536.10+0.93+2.57%21223120.70%
META221216C000850002022-12-02 3:20PM EST85.0039.0030.8531.100.00-811,503103.13%
META221216C000900002022-12-09 3:49PM EST90.0026.3425.9026.10+0.68+2.65%937,10490.04%
META221216C000950002022-12-09 3:59PM EST95.0021.0820.9021.15+0.38+1.84%10624,77275.98%
META221216C000990002022-12-09 3:09PM EST99.0017.2217.0017.20+0.80+4.87%695168.16%
META221216C001000002022-12-09 3:55PM EST100.0016.2016.0016.25+0.05+0.31%11915,11566.21%
META221216C001010002022-12-09 3:47PM EST101.0015.5015.0515.35+0.25+1.64%368066.70%
META221216C001020002022-12-09 3:55PM EST102.0014.3214.1014.30+0.67+4.91%519262.89%
META221216C001030002022-12-09 3:31PM EST103.0013.8613.2013.40+0.51+3.82%4710663.48%
META221216C001040002022-12-09 3:37PM EST104.0012.7012.2512.45+0.56+4.61%6011961.43%
META221216C001050002022-12-09 3:56PM EST105.0011.5011.3511.55+0.50+4.55%1819,13760.79%
META221216C001060002022-12-09 3:44PM EST106.0010.7710.4510.65+0.69+6.85%3974959.57%
META221216C001070002022-12-09 3:46PM EST107.0010.009.609.80+0.63+6.72%12050059.28%
META221216C001080002022-12-09 3:56PM EST108.008.908.758.95+0.12+1.37%18345858.30%
META221216C001090002022-12-09 2:12PM EST109.008.588.008.10+0.61+7.65%9990857.91%
META221216C001100002022-12-09 3:57PM EST110.007.277.207.30+0.32+4.60%33828,84556.84%
META221216C001110002022-12-09 3:58PM EST111.006.546.456.60+0.14+2.19%5821,07556.64%
META221216C001120002022-12-09 3:56PM EST112.005.855.755.85+0.30+5.41%2171,45955.79%
META221216C001130002022-12-09 3:57PM EST113.005.205.105.20-0.10-1.89%2162,63655.54%
META221216C001140002022-12-09 3:59PM EST114.004.604.504.60+0.15+3.37%6811,17855.42%
META221216C001150002022-12-09 3:59PM EST115.003.973.904.00+0.02+0.51%2,50816,89954.59%
META221216C001160002022-12-09 3:59PM EST116.003.453.403.500.00-3,0111,57254.64%
META221216C001170002022-12-09 3:59PM EST117.002.962.922.97-0.04-1.33%3,1192,92853.91%
META221216C001180002022-12-09 3:59PM EST118.002.522.492.52-0.04-1.56%2,9974,84853.47%
META221216C001190002022-12-09 3:59PM EST119.002.132.092.13-0.07-3.18%3,3022,08953.03%
META221216C001200002022-12-09 3:59PM EST120.001.781.751.79-0.11-5.82%14,03020,58952.78%
META221216C001210002022-12-09 3:59PM EST121.001.501.461.49-0.08-5.06%5,3842,66052.59%
META221216C001220002022-12-09 3:59PM EST122.001.241.201.24-0.08-6.06%1,3071,96852.44%
META221216C001230002022-12-09 3:57PM EST123.001.010.991.02-0.12-10.62%8961,79952.39%
META221216C001240002022-12-09 3:59PM EST124.000.840.820.84-0.09-9.68%1,5641,54852.54%
META221216C001250002022-12-09 3:59PM EST125.000.670.680.70-0.14-17.28%2,30912,69252.88%
META221216C001260002022-12-09 3:59PM EST126.000.560.560.58-0.13-18.84%1,0561,76753.17%
META221216C001300002022-12-09 3:59PM EST130.000.280.270.29-0.07-20.00%2,33113,87255.47%
META221216C001350002022-12-09 3:58PM EST135.000.140.130.15-0.01-6.67%6,16217,39360.35%
META221216C001400002022-12-09 3:59PM EST140.000.080.070.08-0.01-11.11%8498,24065.04%
META221216C001450002022-12-09 3:53PM EST145.000.050.040.060.00-4654,80671.09%
META221216C001500002022-12-09 3:59PM EST150.000.030.030.04-0.01-25.00%1,3827,36076.56%
META221216C001550002022-12-09 3:59PM EST155.000.020.020.030.00-2065,57882.03%
META221216C001600002022-12-09 3:59PM EST160.000.020.010.020.00-2118,43085.16%
META221216C001650002022-12-09 10:12AM EST165.000.010.000.010.00-16,09284.38%
META221216C001700002022-12-09 3:05PM EST170.000.010.000.010.00-56,02090.63%
META221216C001750002022-12-09 10:09AM EST175.000.030.000.01+0.02+200.00%18,44696.88%
META221216C001800002022-12-08 1:39PM EST180.000.010.000.010.00-115,431103.13%
META221216C001850002022-12-06 2:13PM EST185.000.010.000.010.00-155,213106.25%
META221216C001900002022-12-09 1:28PM EST190.000.010.000.010.00-17,292112.50%
META221216C001950002022-12-08 11:59AM EST195.000.010.000.010.00-22,463118.75%
META221216C002000002022-12-09 11:20AM EST200.000.010.000.010.00-4710,935125.00%
META221216C002050002022-12-02 11:49AM EST205.000.010.000.010.00-311,205128.13%
META221216C002100002022-12-05 12:36PM EST210.000.010.000.010.00-14,098131.25%
META221216C002150002022-12-01 1:35PM EST215.000.010.000.010.00-14,734137.50%
META221216C002200002022-12-08 9:53AM EST220.000.010.000.010.00-11,246143.75%
META221216C002250002022-11-21 11:17AM EST225.000.010.000.010.00-52,117146.88%
META221216C002300002022-12-05 10:01AM EST230.000.010.000.010.00-22,995150.00%
META221216C002350002022-11-29 3:07PM EST235.000.010.000.010.00-61,155156.25%
META221216C002400002022-11-30 12:25PM EST240.000.010.000.010.00-13,125159.38%
META221216C002450002022-11-22 2:45PM EST245.000.010.000.010.00-101,944162.50%
META221216C002500002022-12-01 1:57PM EST250.000.010.000.010.00-12,564168.75%
META221216C002550002022-11-16 2:01PM EST255.000.010.000.010.00-3729171.88%
META221216C002600002022-12-06 11:59AM EST260.000.010.000.010.00-10933175.00%
META221216C002650002022-11-16 1:51PM EST265.000.010.000.010.00-10865181.25%
META221216C002700002022-11-29 9:47AM EST270.000.010.000.010.00-2510181.25%
META221216C002750002022-11-30 3:18PM EST275.000.010.000.010.00-2487187.50%
META221216C002800002022-11-16 9:36AM EST280.000.010.000.010.00-2633187.50%
META221216C002850002022-12-01 10:06AM EST285.000.010.000.010.00-15715193.75%
META221216C002900002022-11-16 9:38AM EST290.000.010.000.010.00-1426196.88%
META221216C002950002022-11-18 10:51AM EST295.000.010.000.010.00-11,403200.00%
META221216C003000002022-11-30 10:34AM EST300.000.010.000.010.00-45,274206.25%
META221216C003050002022-12-01 11:02AM EST305.000.010.000.010.00-2407206.25%
META221216C003100002022-11-07 12:31PM EST310.000.010.000.010.00-2388212.50%
META221216C003150002022-10-28 2:51PM EST315.000.010.000.010.00-20578212.50%
META221216C003200002022-11-16 9:31AM EST320.000.010.000.010.00-3413215.63%
META221216C003250002022-11-07 10:11AM EST325.000.010.000.010.00-30375218.75%
META221216C003300002022-11-16 9:39AM EST330.000.010.000.010.00-10179218.75%
META221216C003350002022-10-21 11:08AM EST335.000.040.000.010.00-20261225.00%
META221216C003400002022-11-29 2:52PM EST340.000.010.000.010.00-5364225.00%
META221216C003450002022-10-28 10:39AM EST345.000.010.000.010.00-10231.25%
META221216C003500002022-11-23 3:08PM EST350.000.010.000.010.00-4421231.25%
META221216C003550002022-10-28 8:30AM EST355.000.020.000.010.00-1165237.50%
META221216C003600002022-11-07 3:40PM EST360.000.010.000.010.00-2294237.50%
META221216C003650002022-10-21 11:08AM EST365.000.030.000.010.00-10189237.50%
META221216C003700002022-10-11 1:36PM EST370.000.040.000.010.00-30130243.75%
META221216C003750002022-10-06 12:12PM EST375.000.020.000.020.00-20279259.38%
META221216C003800002022-12-02 11:09AM EST380.000.010.000.010.00-10538250.00%
META221216C003850002022-10-28 10:07AM EST385.000.010.000.010.00-59418250.00%
META221216C003900002022-11-23 10:15AM EST390.000.010.000.010.00-5612250.00%
META221216C003950002022-10-21 12:24PM EST395.000.020.000.010.00-1785256.25%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META221216P000250002022-10-31 12:36PM EST25.000.010.000.010.00-1004350.00%
META221216P000300002022-11-09 9:38AM EST30.000.010.000.000.00-304850.00%
META221216P000350002022-11-08 2:57PM EST35.000.010.000.010.00-1004,255275.00%
META221216P000400002022-11-22 2:54PM EST40.000.010.000.000.00-110,51350.00%
META221216P000450002022-12-06 10:35AM EST45.000.010.000.010.00-16,391218.75%
META221216P000500002022-12-05 10:32AM EST50.000.010.000.010.00-34,351193.75%
META221216P000550002022-12-06 11:35AM EST55.000.010.000.010.00-501,842175.00%
META221216P000600002022-12-07 9:40AM EST60.000.010.000.010.00-14,037156.25%
META221216P000650002022-12-08 3:36PM EST65.000.010.000.010.00-11,952137.50%
META221216P000700002022-12-09 3:51PM EST70.000.010.000.00-0.01-50.00%5597,22850.00%
META221216P000750002022-12-09 3:43PM EST75.000.010.000.010.00-748,643103.13%
META221216P000800002022-12-09 3:32PM EST80.000.010.000.02-0.01-50.00%38411,81895.31%
META221216P000850002022-12-09 3:59PM EST85.000.020.010.03-0.01-33.33%38521,99887.50%
META221216P000900002022-12-09 3:59PM EST90.000.030.030.04-0.02-40.00%97946,70177.73%
META221216P000950002022-12-09 3:58PM EST95.000.070.060.07-0.03-30.00%3,05426,98768.36%
META221216P000990002022-12-09 3:45PM EST99.000.130.130.14-0.09-40.91%1,2331,28763.28%
META221216P001000002022-12-09 3:58PM EST100.000.160.160.17-0.10-38.46%1,46320,97562.31%
META221216P001010002022-12-09 3:58PM EST101.000.210.190.21-0.10-32.26%2315,05761.13%
META221216P001020002022-12-09 3:57PM EST102.000.250.240.26-0.14-35.90%1421,04060.35%
META221216P001030002022-12-09 3:59PM EST103.000.300.300.32-0.19-38.78%1,2411,50359.67%
META221216P001040002022-12-09 3:58PM EST104.000.390.370.39-0.17-30.36%20251258.79%
META221216P001050002022-12-09 3:51PM EST105.000.490.470.48-0.20-28.99%7255,68758.30%
META221216P001060002022-12-09 3:59PM EST106.000.580.580.60-0.26-30.95%3831,53757.81%
META221216P001070002022-12-09 3:52PM EST107.000.700.710.73-0.27-27.84%4121,29757.13%
META221216P001080002022-12-09 3:59PM EST108.000.870.870.89-0.30-25.64%1,0721,66756.64%
META221216P001090002022-12-09 3:59PM EST109.001.071.061.08-0.42-28.19%1,5953,12956.15%
META221216P001100002022-12-09 3:59PM EST110.001.301.281.30-0.36-21.69%2,69425,43155.66%
META221216P001110002022-12-09 3:59PM EST111.001.551.541.57-0.41-20.92%2,8011,02955.37%
META221216P001120002022-12-09 3:58PM EST112.001.831.831.86-0.46-20.09%2,0762,75854.83%
META221216P001130002022-12-09 3:58PM EST113.002.162.172.20-0.54-20.00%2,0451,93554.44%
META221216P001140002022-12-09 3:59PM EST114.002.572.542.58-0.58-18.41%2,2582,84453.96%
META221216P001150002022-12-09 3:59PM EST115.002.992.993.00-0.51-14.57%5,61610,01553.74%
META221216P001160002022-12-09 3:59PM EST116.003.453.403.50-0.60-14.81%3,1581,57253.08%
META221216P001170002022-12-09 3:59PM EST117.003.973.954.00-0.59-12.94%1,12496252.81%
META221216P001180002022-12-09 3:53PM EST118.004.574.504.60-0.68-12.95%5651,07252.59%
META221216P001190002022-12-09 3:47PM EST119.004.965.105.20-0.59-10.63%6291,69852.05%
META221216P001200002022-12-09 3:59PM EST120.005.805.755.85-0.70-10.77%1,50310,08951.56%
META221216P001210002022-12-09 3:03PM EST121.006.496.456.55-0.81-11.10%1092,02251.22%
META221216P001220002022-12-09 3:54PM EST122.007.287.207.30-0.87-10.67%2301,22751.07%
META221216P001230002022-12-09 3:53PM EST123.008.148.008.10-0.71-8.02%12785051.22%
META221216P001240002022-12-09 3:19PM EST124.008.188.759.00-1.42-14.79%8096451.22%
META221216P001250002022-12-09 3:41PM EST125.009.709.609.85-0.55-5.37%582,09151.17%
META221216P001260002022-12-09 2:08PM EST126.0010.0710.5010.75-1.18-10.49%32937151.86%
META221216P001300002022-12-09 3:50PM EST130.0014.1014.1514.50-1.15-7.54%223,95952.93%
META221216P001350002022-12-09 3:34PM EST135.0018.6518.9019.35-1.54-7.63%51,19867.38%
META221216P001400002022-12-07 3:25PM EST140.0025.0024.0024.30-1.08-4.14%7067261.33%
META221216P001450002022-12-08 3:40PM EST145.0029.3828.9529.350.00-533571.09%
META221216P001500002022-12-09 3:16PM EST150.0033.2533.9034.30-1.15-3.34%52218950.00%
META221216P001550002022-12-09 2:28PM EST155.0038.2038.8539.30-1.40-3.54%916108.20%
META221216P001600002022-12-09 2:49PM EST160.0043.4543.8544.30-1.00-2.25%12560117.77%
META221216P001650002022-12-09 3:16PM EST165.0048.2548.8549.30-1.55-3.11%4,7661,436126.95%
META221216P001700002022-12-09 2:56PM EST170.0053.5553.8554.30-0.90-1.65%4040135.55%
META221216P001750002022-11-30 3:36PM EST175.0057.2358.9059.300.00-1350.00%
META221216P001800002022-12-07 3:18PM EST180.0065.9563.8564.350.00-531450.00%
META221216P001850002022-11-23 2:00PM EST185.0073.3568.8069.300.00-91159.77%
META221216P001900002022-11-30 1:30PM EST190.0078.0573.8574.350.00-28050.00%
META221216P001950002022-12-09 3:01PM EST195.0078.4578.9079.35-1.20-1.51%1822136.72%
META221216P002000002022-12-09 2:47PM EST200.0083.5583.8584.30-0.95-1.12%17758181.25%
META221216P002050002022-12-09 2:47PM EST205.0088.6088.8589.35-1.25-1.39%18358100.00%
META221216P002100002022-12-09 3:16PM EST210.0093.1593.8594.25-1.40-1.48%515140187.11%
META221216P002150002022-12-09 3:16PM EST215.0098.2098.8099.30-1.50-1.50%759149200.78%
META221216P002200002022-12-09 3:01PM EST220.00103.40103.85104.35-1.25-1.19%1739100.00%
META221216P002250002022-12-09 3:01PM EST225.00108.45108.95109.30-0.90-0.82%2231168.75%
META221216P002300002022-12-08 3:39PM EST230.00114.31113.80114.350.00-228225.39%
META221216P002350002022-11-30 3:37PM EST235.00117.23118.80119.350.00-112231.25%
META221216P002400002022-11-14 9:57AM EST240.00127.70123.80124.350.00-10236.91%
META221216P002450002022-09-27 11:25AM EST245.00109.74143.35143.900.00-11620.97%
META221216P002500002022-12-01 3:28PM EST250.00129.70133.85134.300.00-410240.63%
META221216P002550002022-11-23 3:32PM EST255.00142.62138.90139.350.00-200196.88%
META221216P002600002022-09-19 9:30AM EST260.00113.14126.05126.650.00-200.00%
META221216P002650002022-12-02 9:34AM EST265.00145.70148.90149.350.00-10204.69%
META221216P002700002022-09-21 1:01PM EST270.00125.10140.85141.500.00-400.00%
META221216P002750002022-08-30 9:05AM EST275.00116.10138.65139.150.00-200.00%
META221216P002800002022-12-02 9:34AM EST280.00160.70163.85164.350.00-10100.00%
META221216P002850002022-07-26 2:31PM EST285.00126.36117.55118.100.00-600.00%
META221216P002900002022-08-25 12:01PM EST290.00123.01149.35149.750.00-100.00%
META221216P002950002022-08-10 11:43AM EST295.00116.00126.75127.050.00-100.00%
META221216P003000002022-12-02 9:34AM EST300.00180.70183.95184.300.00-10231.25%
META221216P003050002022-06-28 11:06AM EST305.00140.45143.70145.100.00-100.00%
META221216P003100002022-07-29 9:12AM EST310.00152.20147.95148.450.00-100.00%
META221216P003150002022-12-02 9:45AM EST315.00195.80198.80199.350.00-10307.03%
META221216P003200002022-12-02 9:34AM EST320.00200.80203.85204.300.00-30302.73%
META221216P003250002022-09-27 8:35AM EST325.00186.30224.25229.050.00-10782.86%
META221216P003300002022-07-19 11:39AM EST330.00154.77154.40154.900.00-200.00%
META221216P003350002022-12-08 3:56PM EST335.00219.55218.80219.350.00-11322.27%
META221216P003400002022-11-09 1:10PM EST340.00237.30223.85224.350.00-80200.00%
META221216P003450002022-12-02 11:56AM EST345.00221.90228.85229.350.00-20200.00%
META221216P003500002022-09-06 9:43AM EST350.00190.75209.65210.200.00-100.00%
META221216P003550002022-11-10 1:02PM EST355.00245.75238.85239.350.00-50200.00%
META221216P003600002022-12-02 9:34AM EST360.00240.70243.85244.350.00-10200.00%
META221216P003650002022-12-02 9:34AM EST365.00245.70248.85249.350.00-20200.00%
META221216P003700002022-07-25 11:28AM EST370.00203.45205.75206.000.00-13900.00%
META221216P003750002022-12-01 3:28PM EST375.00254.65258.90259.350.00-10278.13%
META221216P003800002022-11-30 9:42AM EST380.00269.95263.85264.350.00-50200.00%
META221216P003850002022-11-11 3:57PM EST385.00271.88268.85269.300.00-160347.27%
META221216P003900002022-08-30 9:34AM EST390.00232.60253.20254.000.00-100.00%
META221216P003950002022-12-01 1:51PM EST395.00274.80278.85279.350.00-70200.00%