Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
486,13+18,10 (+3,87%)
Alla chiusura: 04:00PM EST
485,30 -0,83 (-0,17%)
Dopo ore: 05:09PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240223C001800002024-02-21 12:46PM EST180.00287.35305.20307.100.00-33425.00%
META240223C001850002024-02-21 9:39AM EST185.00278.50300.15302.100.00-11631.25%
META240223C001900002024-02-20 3:55PM EST190.00280.75295.15297.050.00-20610.16%
META240223C002000002024-02-22 11:58AM EST200.00286.75285.15287.00+19.48+7.29%55574.61%
META240223C002050002024-02-20 1:47PM EST205.00263.55280.15282.000.00-100559.77%
META240223C002100002024-02-20 9:55AM EST210.00262.15275.15277.000.00-70545.51%
META240223C002150002024-02-15 12:46PM EST215.00273.01270.15272.000.00-10531.45%
META240223C002200002024-02-20 12:09PM EST220.00248.50265.15267.000.00-10517.68%
META240223C002250002024-02-13 9:38AM EST225.00238.20260.15262.000.00-10504.30%
META240223C002300002024-01-22 12:54PM EST230.00155.20237.55238.750.00-100.00%
META240223C002350002024-01-29 3:37PM EST235.00168.00250.15252.000.00-20478.32%
META240223C002400002024-02-20 1:47PM EST240.00228.25245.15247.000.00-100465.82%
META240223C002450002024-02-20 1:47PM EST245.00223.55240.15241.950.00-100449.41%
META240223C002500002024-02-13 3:30PM EST250.00210.44235.15237.000.00-30441.41%
META240223C002550002024-02-20 2:13PM EST255.00214.26230.15232.050.00-40433.30%
META240223C002600002024-01-23 12:43PM EST260.00126.95228.80230.050.00-10532.13%
META240223C002650002024-02-20 10:44AM EST265.00203.31220.15222.000.00-20406.45%
META240223C002700002024-02-13 3:54PM EST270.00189.75215.15217.050.00-20398.83%
META240223C002750002024-02-20 1:47PM EST275.00193.55210.15212.000.00-150384.28%
META240223C002800002024-02-22 2:24PM EST280.00210.00205.35207.00+21.45+11.38%35260.94%
META240223C002850002024-02-20 1:47PM EST285.00183.50200.15202.100.00-200369.24%
META240223C002900002024-02-22 11:06AM EST290.00195.30195.15197.00+18.65+10.56%42352.34%
META240223C002950002024-02-20 1:47PM EST295.00173.55190.15192.050.00-300345.12%
META240223C003000002024-02-20 2:52PM EST300.00170.00185.15187.000.00-2270331.84%
META240223C003050002024-02-20 1:47PM EST305.00163.50180.15182.050.00-190324.80%
META240223C003100002024-02-20 2:52PM EST310.00159.95175.15177.050.00-807314.84%
META240223C003150002024-02-20 1:47PM EST315.00153.55170.15172.050.00-150305.08%
META240223C003200002024-02-22 1:19PM EST320.00168.00165.20167.05+20.75+14.09%3735295.41%
META240223C003250002024-02-22 2:41PM EST325.00164.09160.20161.95+22.09+15.56%12280.47%
META240223C003300002024-02-21 1:14PM EST330.00137.60155.20157.050.00-12276.47%
META240223C003350002024-02-20 3:56PM EST335.00136.30150.20152.050.00-1,2421267.19%
META240223C003400002024-02-20 1:05PM EST340.00127.58145.20147.050.00-6200258.01%
META240223C003450002024-02-20 1:47PM EST345.00123.50140.20142.050.00-751248.93%
META240223C003500002024-02-20 2:53PM EST350.00119.58135.20137.100.00-1215150.00%
META240223C003550002024-02-21 10:02AM EST355.00111.00130.20132.100.00-23143.75%
META240223C003600002024-02-22 3:23PM EST360.00129.20125.20127.10+21.83+20.33%14137.50%
META240223C003650002024-02-20 2:58PM EST365.00105.09120.20122.050.00-1,86312213.62%
META240223C003700002024-02-21 3:16PM EST370.0094.55115.20117.150.00-1021136.33%
META240223C003750002024-02-22 1:30PM EST375.00112.69110.20112.05+21.69+23.84%18196.48%
META240223C003800002024-02-21 1:58PM EST380.0087.45105.30107.150.00-34134.77%
META240223C003850002024-02-21 2:01PM EST385.0082.00100.20102.050.00-23179.64%
META240223C003900002024-02-22 11:57AM EST390.0097.0095.2097.10+22.97+31.03%420103.13%
META240223C003950002024-02-22 11:50AM EST395.0090.9590.4092.15+18.90+26.23%126121.88%
META240223C004000002024-02-22 3:34PM EST400.0087.9485.2087.10+20.04+29.51%7210292.19%
META240223C004050002024-02-21 11:31AM EST405.0062.9480.2082.150.00-3394.53%
META240223C004100002024-02-22 3:37PM EST410.0078.4875.3077.10+20.88+36.25%121793.36%
META240223C004150002024-02-22 3:06PM EST415.0074.5970.2572.10+20.04+36.74%4583.20%
META240223C004200002024-02-22 10:06AM EST420.0062.5065.3067.15+14.10+29.13%1021084.77%
META240223C004250002024-02-22 9:43AM EST425.0055.3860.2562.10+9.95+21.90%1771.88%
META240223C004300002024-02-22 3:50PM EST430.0056.4655.4557.15+18.05+46.99%5813878.71%
META240223C004350002024-02-22 3:39PM EST435.0053.8850.4551.90+24.13+81.11%1730760.55%
META240223C004400002024-02-22 3:27PM EST440.0049.4045.4547.15+21.40+76.43%741,75465.82%
META240223C004450002024-02-22 10:52AM EST445.0038.6640.4542.20+15.16+64.51%1277660.74%
META240223C004500002024-02-22 3:57PM EST450.0036.9135.4537.20+18.01+95.29%3,5224,43854.20%
META240223C004550002024-02-22 3:37PM EST455.0033.5930.3032.20+19.24+134.08%3,4304,00168.43%
META240223C004575002024-02-22 3:58PM EST457.5028.8627.8029.75+16.61+135.59%3,5463,69864.99%
META240223C004600002024-02-22 3:54PM EST460.0027.2025.5027.25+16.80+161.54%4641,45360.67%
META240223C004625002024-02-22 2:46PM EST462.5026.8123.0024.75+18.06+206.40%3,7373,87256.32%
META240223C004650002024-02-22 3:59PM EST465.0021.3520.9522.00+14.38+206.31%8462,48948.24%
META240223C004675002024-02-22 3:59PM EST467.5019.1518.3519.40+13.55+241.96%6972,08742.48%
META240223C004700002024-02-22 3:59PM EST470.0016.3015.6016.85+11.95+274.71%2,2104,94837.48%
META240223C004725002024-02-22 3:58PM EST472.5014.1413.3014.50+10.79+322.09%1,6232,38735.18%
META240223C004750002024-02-22 3:59PM EST475.0011.3511.0012.15+8.75+336.54%5,2225,36132.35%
META240223C004775002024-02-22 3:58PM EST477.509.549.009.70+7.57+384.26%2,5942,27628.00%
META240223C004800002024-02-22 3:59PM EST480.007.406.807.50+5.98+421.13%16,7029,11325.54%
META240223C004850002024-02-22 3:59PM EST485.004.053.854.10+3.26+412.66%30,7406,02624.45%
META240223C004900002024-02-22 3:59PM EST490.001.901.821.89+1.44+313.04%47,6138,01224.21%
META240223C004950002024-02-22 3:59PM EST495.000.750.700.76+0.47+167.86%18,7135,51424.66%
META240223C005000002024-02-22 3:59PM EST500.000.300.290.30+0.13+76.47%36,83915,43225.93%
META240223C005050002024-02-22 3:59PM EST505.000.120.110.13-0.00-0.00%8,4454,16227.88%
META240223C005100002024-02-22 3:59PM EST510.000.060.040.07-0.02-25.00%8,9314,20130.66%
META240223C005150002024-02-22 3:59PM EST515.000.040.020.04-0.03-42.86%1,7921,92633.20%
META240223C005200002024-02-22 3:55PM EST520.000.010.010.03-0.04-80.00%1,7393,33536.72%
META240223C005250002024-02-22 3:55PM EST525.000.010.010.02-0.02-66.67%2281,82539.45%
META240223C005300002024-02-22 3:53PM EST530.000.010.010.020.00-1,6181,77343.75%
META240223C005350002024-02-22 3:53PM EST535.000.010.000.010.00-1581,76845.31%
META240223C005400002024-02-22 1:51PM EST540.000.010.000.020.00-6271652.34%
META240223C005450002024-02-22 11:25AM EST545.000.010.000.010.00-2058350.00%
META240223C005500002024-02-22 1:51PM EST550.000.010.000.010.00-3962,06453.13%
META240223C005550002024-02-21 3:29PM EST555.000.010.000.010.00-131856.25%
META240223C005600002024-02-22 10:08AM EST560.000.010.000.010.00-221,26060.94%
META240223C005650002024-02-16 1:54PM EST565.000.030.000.010.00-3357264.06%
META240223C005700002024-02-22 3:06PM EST570.000.010.000.010.00-181,20467.19%
META240223C005750002024-02-22 2:44PM EST575.000.010.000.010.00-157370.31%
META240223C005800002024-02-16 3:57PM EST580.000.020.000.010.00-24391875.00%
META240223C005850002024-02-20 9:49AM EST585.000.010.000.010.00-837978.13%
META240223C005900002024-02-20 9:53AM EST590.000.010.000.010.00-145181.25%
META240223C005950002024-02-22 10:14AM EST595.000.010.000.01-0.01-50.00%113284.38%
META240223C006000002024-02-22 9:49AM EST600.000.010.000.010.00-2037687.50%
META240223C006100002024-02-16 12:54PM EST610.000.010.000.010.00-218293.75%
META240223C006200002024-02-16 12:54PM EST620.000.010.000.010.00-2034098.44%
META240223C006300002024-02-16 9:43AM EST630.000.020.000.010.00-51435106.25%
META240223C006400002024-02-15 10:18AM EST640.000.010.000.010.00-2022112.50%
META240223C006500002024-02-05 2:51PM EST650.000.020.000.010.00--65115.63%
META240223C006600002024-02-05 2:52PM EST660.000.020.000.010.00--2121.88%
META240223C006700002024-02-12 10:17AM EST670.000.010.000.010.00--1128.13%
META240223C006800002024-02-14 1:24PM EST680.000.010.000.010.00-515134.38%
META240223C006900002024-02-20 9:30AM EST690.000.020.000.01+0.02--8137.50%
META240223C007000002024-02-20 9:30AM EST700.000.020.000.010.00-616143.75%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
META240223P001800002024-02-20 10:29AM EST180.000.010.000.010.00-839387.50%
META240223P001900002024-01-09 3:18PM EST190.000.060.000.030.00--2393.75%
META240223P002000002024-01-29 3:51PM EST200.000.020.000.010.00-5105343.75%
META240223P002150002024-02-02 10:27AM EST215.000.010.000.010.00-414318.75%
META240223P002200002024-02-02 10:27AM EST220.000.010.000.010.00-334312.50%
META240223P002250002024-01-26 3:14PM EST225.000.050.000.010.00-13300.00%
META240223P002300002024-01-23 1:49PM EST230.000.060.000.010.00-176293.75%
META240223P002350002024-01-31 11:06AM EST235.000.040.000.010.00-14287.50%
META240223P002400002024-02-02 11:05AM EST240.000.010.000.010.00-13514275.00%
META240223P002450002024-02-02 9:30AM EST245.000.070.000.010.00-11268.75%
META240223P002500002024-02-01 2:16PM EST250.000.060.000.010.00-213262.50%
META240223P002550002024-01-30 11:37AM EST255.000.070.000.010.00-2125256.25%
META240223P002600002024-02-07 10:55AM EST260.000.010.000.010.00-122243.75%
META240223P002650002024-02-05 1:20PM EST265.000.020.000.010.00-2326237.50%
META240223P002700002024-02-02 9:50AM EST270.000.010.000.010.00-112231.25%
META240223P002750002024-02-02 10:48AM EST275.000.020.000.010.00-13143225.00%
META240223P002800002024-02-02 11:02AM EST280.000.020.000.010.00-328218.75%
META240223P002850002024-02-05 1:43PM EST285.000.030.000.010.00-1154212.50%
META240223P002900002024-02-06 9:47AM EST290.000.020.000.010.00-133206.25%
META240223P002950002024-02-15 9:32AM EST295.000.010.000.010.00-573196.88%
META240223P003000002024-02-22 11:44AM EST300.000.010.000.010.00-2156193.75%
META240223P003050002024-02-16 10:53AM EST305.000.010.000.010.00-76252187.50%
META240223P003100002024-02-16 10:48AM EST310.000.010.000.010.00-4115181.25%
META240223P003150002024-02-16 10:49AM EST315.000.010.000.010.00-42237175.00%
META240223P003200002024-02-16 9:54AM EST320.000.020.000.010.00-1238168.75%
META240223P003250002024-02-15 10:37AM EST325.000.010.000.010.00-2417162.50%
META240223P003300002024-02-21 2:52PM EST330.000.010.000.010.00-3332156.25%
META240223P003350002024-02-22 10:13AM EST335.000.010.000.01-0.01-50.00%1181150.00%
META240223P003400002024-02-22 3:34PM EST340.000.010.000.010.00-21779143.75%
META240223P003450002024-02-20 12:09PM EST345.000.010.000.010.00-11567137.50%
META240223P003500002024-02-22 3:34PM EST350.000.010.000.010.00-1818134.38%
META240223P003550002024-02-20 10:20AM EST355.000.020.000.010.00-1490128.13%
META240223P003600002024-02-22 3:34PM EST360.000.010.000.010.00-1597121.88%
META240223P003650002024-02-20 2:50PM EST365.000.020.000.010.00-102619118.75%
META240223P003700002024-02-22 10:00AM EST370.000.010.000.010.00-1596112.50%
META240223P003750002024-02-22 11:42AM EST375.000.010.000.010.00-19676106.25%
META240223P003800002024-02-22 3:34PM EST380.000.010.000.010.00-21,676103.13%
META240223P003850002024-02-22 9:36AM EST385.000.010.000.01-0.01-50.00%369096.88%
META240223P003900002024-02-22 12:12PM EST390.000.010.000.01-0.01-50.00%794092.19%
META240223P003950002024-02-22 3:48PM EST395.000.010.000.01-0.02-66.67%690287.50%
META240223P004000002024-02-22 3:33PM EST400.000.010.000.01-0.02-66.67%522,95881.25%
META240223P004050002024-02-22 3:54PM EST405.000.010.000.01-0.04-80.00%131,17678.13%
META240223P004100002024-02-22 3:33PM EST410.000.010.000.01-0.05-83.33%2770671.88%
META240223P004150002024-02-22 3:55PM EST415.000.010.000.02-0.06-85.71%24288371.88%
META240223P004200002024-02-22 3:54PM EST420.000.010.000.01-0.09-90.00%1612,46162.50%
META240223P004250002024-02-22 3:13PM EST425.000.020.010.02-0.09-81.82%1721,77664.06%
META240223P004300002024-02-22 3:41PM EST430.000.020.010.02-0.13-86.67%8572,74959.38%
META240223P004350002024-02-22 3:57PM EST435.000.010.010.02-0.19-95.00%8152,30853.91%
META240223P004400002024-02-22 3:41PM EST440.000.020.020.03-0.25-92.59%9713,87651.56%
META240223P004450002024-02-22 3:48PM EST445.000.030.020.04-0.36-92.31%1,2674,07548.83%
META240223P004500002024-02-22 3:57PM EST450.000.040.030.04-0.59-93.65%3,1848,59443.36%
META240223P004550002024-02-22 3:57PM EST455.000.030.020.05-1.11-97.37%2,4653,78838.87%
META240223P004575002024-02-22 3:58PM EST457.500.030.030.05-1.50-98.04%9311,83736.13%
META240223P004600002024-02-22 3:58PM EST460.000.040.040.06-2.05-98.09%4,6426,13034.08%
META240223P004625002024-02-22 3:57PM EST462.500.050.040.07-2.70-98.18%2,2793,59031.84%
META240223P004650002024-02-22 3:54PM EST465.000.060.060.08-3.56-98.34%4,7193,49629.49%
META240223P004675002024-02-22 3:59PM EST467.500.100.080.11-4.62-97.88%4,9172,42027.83%
META240223P004700002024-02-22 3:59PM EST470.000.130.120.15-5.87-97.83%6,1433,20426.07%
META240223P004725002024-02-22 3:59PM EST472.500.190.190.23-7.61-97.56%5,6171,31924.81%
META240223P004750002024-02-22 3:59PM EST475.000.350.320.35-9.58-96.48%10,9342,02423.39%
META240223P004775002024-02-22 3:59PM EST477.500.590.550.60-13.72-95.88%5,78093322.78%
META240223P004800002024-02-22 3:59PM EST480.001.000.971.04-13.23-92.97%28,9401,21122.56%
META240223P004850002024-02-22 3:59PM EST485.002.702.652.75-15.90-85.48%15,5801,39722.90%
META240223P004900002024-02-22 3:59PM EST490.005.355.405.70-18.65-77.71%5,51776423.76%
META240223P004950002024-02-22 3:59PM EST495.009.309.259.70-21.34-69.65%88638925.44%
META240223P005000002024-02-22 3:54PM EST500.0013.4413.5014.50-18.51-57.93%20821831.42%
META240223P005050002024-02-22 3:51PM EST505.0017.9318.2519.40-22.87-56.05%16537.40%
META240223P005100002024-02-22 3:58PM EST510.0023.8023.3024.35-22.00-48.03%296043.46%
META240223P005150002024-02-22 1:11PM EST515.0027.0027.8029.70-24.10-47.16%1156.98%
META240223P005200002024-02-21 2:47PM EST520.0056.9533.0034.700.00-260063.97%
META240223P005250002024-02-21 2:41PM EST525.0060.0037.8539.700.00-15070.70%
META240223P005300002024-02-21 2:52PM EST530.0065.4542.8544.700.00-320077.27%
META240223P005350002024-02-21 2:40PM EST535.0069.6547.9049.700.00-5083.64%
META240223P005400002024-02-21 2:41PM EST540.0075.3052.7554.700.00-19589.84%
META240223P005450002024-02-16 10:16AM EST545.0073.1057.7559.700.00-2095.95%
META240223P005600002024-02-14 1:10PM EST560.0090.4572.8574.700.00-10113.43%
META240223P005650002024-02-20 10:16AM EST565.0096.4777.8079.700.00-10118.99%
META240223P005700002024-02-21 2:52PM EST570.00105.4582.8084.700.00-2010124.51%
META240223P005800002024-02-21 2:40PM EST580.00114.6592.8094.700.00-50135.25%
META240223P005950002024-02-12 9:38AM EST595.00123.70107.75109.700.00--0150.68%
META240223P006500002024-02-22 2:08PM EST650.00160.30162.80164.70+160.30-20202.05%
META240223P006600002024-02-20 9:38AM EST660.00186.20172.80174.700.00-20210.65%
META240223P006900002024-02-21 2:41PM EST690.00225.95202.75204.650.00-100233.11%