Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.247,62 +161,82 (+0,42%) Nasdaq
15.932,43 +320,67 (+2,05%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
59.563,40 -450,69 (-0,75%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:28PM EDT. Mercato aperto.
Opzioni d'acquisto
26 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 246.30 | 0.00 | - | 24 | 25 | 180.00 | 0.01 | 0.00 | - | 1 | 114 |
| 235.53 | 0.00 | - | 2 | 3 | 200.00 | 0.04 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | - | 40 |
| 251.34 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 1 | 2 |
| 181.18 | 0.00 | - | 2 | 5 | 250.00 | 0.05 | 0.00 | - | 1 | 151 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 30 |
| 170.62 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 3 | 27 |
| 160.76 | 0.00 | - | 4 | 2 | 280.00 | 0.01 | 0.00 | - | 1 | 176 |
| 144.70 | 0.00 | - | 1 | 3 | 290.00 | 0.01 | 0.00 | - | 1 | 338 |
| 142.98 | 0.00 | - | 26 | 31 | 300.00 | 0.02 | 0.00 | - | 50 | 1,426 |
| 132.10 | 0.00 | - | 35 | 14 | 310.00 | 0.01 | 0.00 | - | 234 | 639 |
| 111.25 | 0.00 | - | 3 | 9 | 315.00 | 0.02 | 0.00 | - | 56 | 569 |
| 122.04 | 0.00 | - | 58 | 12 | 320.00 | 0.01 | 0.00 | - | 5 | 490 |
| 167.83 | 0.00 | - | 1 | 10 | 325.00 | 0.01 | 0.00 | - | 1 | 485 |
| 192.92 | 0.00 | - | 1 | 1 | 330.00 | 0.01 | 0.00 | - | 42 | 1,332 |
| 99.10 | -5.73 | -5.47% | 1 | 9 | 335.00 | 0.01 | 0.00 | - | 78 | 435 |
| 92.49 | 0.00 | - | 11 | 2 | 340.00 | 0.01 | 0.00 | - | 1 | 1,195 |
| 146.78 | 0.00 | - | 1 | 1 | 345.00 | 0.01 | 0.00 | - | 57 | 654 |
| 91.13 | +2.13 | +2.39% | 2 | 21 | 350.00 | 0.01 | 0.00 | - | 105 | 2,767 |
| 80.93 | +0.22 | +0.27% | 2 | 5 | 355.00 | 0.01 | 0.00 | - | 2 | 270 |
| 82.12 | +4.42 | +5.69% | 1 | 5 | 360.00 | 0.02 | 0.00 | - | 617 | 1,089 |
| - | - | - | - | - | 362.50 | 0.01 | 0.00 | - | 129 | 1,071 |
| 127.33 | 0.00 | - | 1 | 4 | 365.00 | 0.01 | -0.01 | -50.00% | 60 | 877 |
| - | - | - | - | - | 367.50 | 0.01 | -0.01 | -50.00% | 30 | 603 |
| 70.65 | 0.00 | - | 17 | 41 | 370.00 | 0.01 | 0.00 | - | 60 | 1,029 |
| - | - | - | - | - | 372.50 | 0.01 | 0.00 | - | 17 | 522 |
| 109.35 | 0.00 | - | 1 | 4 | 375.00 | 0.01 | -0.02 | -66.67% | 123 | 1,669 |
| 124.80 | 0.00 | - | - | 1 | 377.50 | 0.01 | -0.02 | -66.67% | 9 | 465 |
| 59.20 | -1.62 | -2.66% | 19 | 31 | 380.00 | 0.01 | -0.02 | -66.67% | 462 | 2,693 |
| - | - | - | - | - | 382.50 | 0.01 | -0.03 | -75.00% | 161 | 967 |
| 52.40 | 0.00 | - | 6 | 16 | 385.00 | 0.01 | -0.02 | -66.67% | 197 | 1,429 |
| 52.20 | +20.35 | +63.89% | 1 | 11 | 387.50 | 0.01 | -0.02 | -66.67% | 89 | 1,574 |
| 42.17 | +0.37 | +0.89% | 38 | 57 | 390.00 | 0.02 | -0.03 | -75.00% | 493 | 3,415 |
| 47.35 | 0.00 | - | 20 | 11 | 392.50 | 0.02 | -0.04 | -66.67% | 147 | 2,213 |
| 42.50 | +6.50 | +18.06% | 63 | 15 | 395.00 | 0.01 | -0.05 | -83.33% | 353 | 4,633 |
| 47.75 | 0.00 | - | 20 | 17 | 397.50 | 0.01 | -0.04 | -80.00% | 227 | 1,793 |
| 38.85 | -2.90 | -6.95% | 173 | 1,124 | 400.00 | 0.01 | -0.06 | -85.71% | 3,410 | 10,231 |
| 30.95 | -5.74 | -15.64% | 48 | 172 | 405.00 | 0.01 | -0.08 | -88.89% | 906 | 6,131 |
| 29.50 | -1.50 | -4.84% | 112 | 384 | 410.00 | 0.02 | -0.12 | -92.31% | 2,203 | 7,434 |
| 24.37 | -3.29 | -11.89% | 82 | 485 | 415.00 | 0.03 | -0.20 | -86.96% | 2,671 | 7,129 |
| 20.00 | -2.00 | -9.09% | 1,343 | 1,672 | 420.00 | 0.06 | -0.34 | -85.00% | 7,943 | 7,693 |
| 15.40 | -1.54 | -9.09% | 445 | 870 | 425.00 | 0.10 | -0.70 | -86.42% | 13,678 | 4,696 |
| 10.00 | -3.00 | -22.81% | 4,249 | 3,338 | 430.00 | 0.29 | -1.22 | -82.43% | 30,814 | 7,115 |
| 6.25 | -3.05 | -32.80% | 7,027 | 2,784 | 435.00 | 0.83 | -1.96 | -70.25% | 25,576 | 3,545 |
| 2.15 | -4.20 | -66.14% | 29,726 | 4,565 | 440.00 | 2.60 | -2.00 | -43.48% | 19,237 | 7,815 |
| 0.55 | -3.35 | -85.90% | 19,902 | 2,601 | 445.00 | 5.91 | -1.50 | -20.24% | 2,979 | 3,496 |
| 0.17 | -2.01 | -92.20% | 25,883 | 6,206 | 450.00 | 9.64 | -1.61 | -14.31% | 3,759 | 6,750 |
| 0.08 | -1.15 | -93.50% | 7,336 | 2,994 | 455.00 | 15.44 | +0.38 | +2.59% | 570 | 2,514 |
| 0.04 | -0.65 | -95.59% | 7,467 | 4,918 | 460.00 | 20.10 | +0.30 | +1.52% | 516 | 2,590 |
| 0.02 | -0.38 | -95.00% | 4,203 | 2,845 | 465.00 | 25.08 | +1.08 | +4.50% | 387 | 2,438 |
| 0.01 | -0.22 | -95.65% | 2,132 | 3,139 | 470.00 | 30.35 | +1.17 | +4.06% | 1,368 | 6,754 |
| 0.01 | -0.15 | -93.75% | 802 | 1,945 | 475.00 | 35.00 | +1.85 | +5.58% | 389 | 2,285 |
| 0.02 | -0.10 | -90.91% | 1,137 | 3,338 | 480.00 | 40.00 | +1.90 | +4.99% | 497 | 4,162 |
| 0.01 | -0.12 | -92.31% | 111 | 1,918 | 485.00 | 44.63 | +0.57 | +1.29% | 491 | 2,125 |
| 0.01 | -0.09 | -90.00% | 611 | 7,949 | 490.00 | 50.00 | +1.50 | +3.09% | 390 | 2,154 |
| 0.01 | -0.08 | -88.89% | 119 | 1,323 | 492.50 | 53.20 | +3.10 | +6.19% | 88 | 384 |
| 0.01 | -0.06 | -85.71% | 686 | 8,557 | 495.00 | 54.99 | +0.69 | +1.27% | 267 | 1,586 |
| 0.01 | -0.04 | -80.00% | 73 | 2,536 | 497.50 | 58.30 | +3.48 | +6.35% | 10 | 202 |
| 0.01 | -0.04 | -80.00% | 1,064 | 11,720 | 500.00 | 60.30 | +1.77 | +3.03% | 326 | 1,557 |
| 0.01 | -0.04 | -80.00% | 52 | 937 | 502.50 | 64.33 | +4.43 | +7.40% | 14 | 135 |
| 0.01 | -0.03 | -75.00% | 130 | 3,000 | 505.00 | 66.83 | +3.05 | +4.78% | 64 | 280 |
| 0.01 | -0.03 | -75.00% | 12 | 1,031 | 507.50 | 72.03 | +2.38 | +3.42% | 40 | 196 |
| 0.01 | -0.01 | -50.00% | 206 | 5,932 | 510.00 | 70.65 | +2.94 | +4.34% | 74 | 1,069 |
| 0.01 | -0.04 | -80.00% | 12 | 1,365 | 512.50 | 71.65 | 0.00 | - | 180 | 85 |
| 0.01 | -0.02 | -66.67% | 76 | 3,358 | 515.00 | 75.66 | +1.33 | +1.79% | 11 | 213 |
| 0.01 | -0.03 | -75.00% | 116 | 1,568 | 517.50 | 78.30 | +1.55 | +2.02% | 6 | 56 |
| 0.01 | -0.01 | -50.00% | 488 | 9,103 | 520.00 | 80.70 | -0.05 | -0.06% | 29 | 199 |
| 0.01 | -0.01 | -50.00% | 22 | 1,390 | 522.50 | 80.56 | -0.54 | -0.67% | 1 | 104 |
| 0.01 | -0.02 | -66.67% | 65 | 5,329 | 525.00 | 86.28 | +3.28 | +3.95% | 15 | 265 |
| 0.01 | -0.01 | -50.00% | 64 | 1,387 | 527.50 | 86.40 | -1.00 | -1.14% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 165 | 9,150 | 530.00 | 85.00 | -5.75 | -6.34% | 612 | 307 |
| 0.01 | 0.00 | - | 30 | 750 | 532.50 | 90.09 | -2.13 | -2.31% | 1 | 12 |
| 0.01 | 0.00 | - | 78 | 2,015 | 535.00 | 97.00 | +1.20 | +1.25% | 1 | 18 |
| 0.01 | 0.00 | - | 129 | 6,631 | 540.00 | 101.85 | +2.70 | +2.72% | 1 | 47 |
| 0.01 | -0.01 | -50.00% | 381 | 2,842 | 545.00 | 106.00 | 0.00 | - | 66 | 0 |
| 0.01 | -0.02 | -66.67% | 130 | 19,275 | 550.00 | 109.90 | +1.65 | +1.52% | 54 | 2 |
| 0.01 | -0.01 | -50.00% | 50 | 2,548 | 555.00 | 115.95 | 0.00 | - | 83 | 9 |
| 0.01 | 0.00 | - | 89 | 2,736 | 560.00 | 120.85 | +4.72 | +4.06% | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 41 | 1,997 | 565.00 | 123.05 | 0.00 | - | 124 | 3 |
| 0.01 | -0.01 | -50.00% | 68 | 3,965 | 570.00 | 129.11 | 0.00 | - | 71 | 28 |
| 0.01 | 0.00 | - | 29 | 3,413 | 575.00 | 133.05 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 86 | 2,412 | 580.00 | 139.60 | 0.00 | - | 101 | 0 |
| 0.01 | -0.02 | -66.67% | 94 | 1,858 | 585.00 | 143.80 | -2.20 | -1.51% | 6 | 5 |
| 0.01 | 0.00 | - | 16 | 2,595 | 590.00 | 150.90 | 0.00 | - | 61 | 0 |
| 0.01 | 0.00 | - | 12 | 2,246 | 595.00 | 154.75 | 0.00 | - | 70 | 0 |
| 0.01 | 0.00 | - | 60 | 9,284 | 600.00 | 159.75 | 0.00 | - | 109 | 1 |
| 0.01 | 0.00 | - | 12 | 1,354 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 1,351 | 610.00 | 168.25 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 3 | 672 | 615.00 | 117.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 3,962 | 620.00 | 179.55 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 238 | 1,240 | 625.00 | 122.25 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 999 | 630.00 | 132.75 | 0.00 | - | 96 | 0 |
| 0.01 | 0.00 | - | 32 | 1,402 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2,016 | 640.00 | 132.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 557 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,632 | 650.00 | 138.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 78 | 866 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 171 | 1,608 | 660.00 | 168.56 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 872 | 665.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 975 | 670.00 | 163.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 28 | 480 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 942 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 82 | 685.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,686 | 690.00 | 182.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 42 | 8,724 | 700.00 | 191.37 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 21 | 834 | 710.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 483 | 487 | 720.00 | 233.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 510 | 1,135 | 730.00 | 218.96 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 6,485 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 310 | 522 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 73 | 243 | 760.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 501 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 43 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 158 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 20 | 800.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.