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
56.403,99 -1.969,60 (-3,37%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00230000 | 2024-05-06 11:43AM EDT | 2024-05-17 | 230.00 | 245.85 | 246.80 | 0.00 | - | 2 | 15 | 200.39% |
| META240621C00230000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 246.49 | 246.60 | 247.75 | +11.16 | +4.74% | 2 | 6,266 | 106.64% |
| META240719C00230000 | 2024-05-10 12:22PM EDT | 2024-07-19 | 247.59 | 247.60 | 248.85 | +27.81 | +12.65% | 1 | 31 | 93.55% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 192.63 | 248.35 | 250.35 | 0.00 | - | 1 | 21 | 86.19% |
| META240920C00230000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 224.78 | 248.85 | 251.55 | 0.00 | - | 2 | 108 | 77.84% |
| META241018C00230000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 244.45 | 249.75 | 252.55 | 0.00 | - | 2 | 3 | 74.24% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 2024-11-15 | 244.20 | 251.70 | 254.00 | 0.00 | - | 2 | 5 | 73.61% |
| META241220C00230000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 213.70 | 252.25 | 255.25 | 0.00 | - | 2 | 8 | 69.86% |
| META250117C00230000 | 2024-04-29 3:18PM EDT | 2025-01-17 | 209.89 | 253.30 | 256.65 | 0.00 | - | 2 | 2,033 | 68.57% |
| META250321C00230000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 284.00 | 255.85 | 259.30 | 0.00 | - | - | 0 | 66.05% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 238.14 | 259.10 | 262.90 | 0.00 | - | 1 | 2,372 | 63.12% |
| META250919C00230000 | 2024-04-29 3:39PM EDT | 2025-09-19 | 220.69 | 262.70 | 266.60 | 0.00 | - | 3 | 15 | 61.43% |
| META251219C00230000 | 2024-05-09 3:14PM EDT | 2025-12-19 | 264.47 | 266.10 | 270.05 | -2.45 | -0.92% | 10 | 193 | 60.03% |
| META260116C00230000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 234.94 | 267.35 | 271.25 | 0.00 | - | 3 | 27 | 59.85% |
| META260618C00230000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 234.64 | 272.55 | 276.35 | 0.00 | - | 9 | 11 | 57.93% |
| META261218C00230000 | 2024-05-09 11:49AM EDT | 2026-12-18 | 279.70 | 279.00 | 282.55 | 0.00 | - | 2 | 15 | 56.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00230000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 272 | 159.38% |
| META240524P00230000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 119.53% |
| META240531P00230000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 44 | 97.66% |
| META240621P00230000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 6,279 | 67.19% |
| META240719P00230000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.17 | 0.01 | 0.08 | 0.00 | - | 1 | 387 | 57.42% |
| META240816P00230000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 0.24 | 0.14 | 0.27 | 0.00 | - | 1 | 139 | 56.64% |
| META240920P00230000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 0.39 | 0.33 | 0.43 | 0.00 | - | 1 | 473 | 52.44% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 2024-10-18 | 0.89 | 0.38 | 0.56 | 0.00 | - | 36 | 55 | 50.20% |
| META241115P00230000 | 2024-05-09 10:21AM EDT | 2024-11-15 | 1.10 | 0.77 | 1.00 | 0.00 | - | 1 | 4 | 50.50% |
| META241220P00230000 | 2024-05-02 11:35AM EDT | 2024-12-20 | 1.90 | 1.07 | 1.24 | 0.00 | - | 5 | 54 | 48.02% |
| META250117P00230000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 1.46 | 1.35 | 1.45 | +0.01 | +0.69% | 10 | 3,055 | 46.48% |
| META250321P00230000 | 2024-05-08 9:43AM EDT | 2025-03-21 | 2.40 | 2.13 | 2.33 | 0.00 | - | 1 | 81 | 45.30% |
| META250620P00230000 | 2024-05-07 11:21AM EDT | 2025-06-20 | 4.00 | 3.60 | 3.85 | 0.00 | - | 4 | 2,552 | 44.21% |
| META250919P00230000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 7.05 | 5.05 | 5.40 | 0.00 | - | 3 | 11 | 43.15% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 9.80 | 6.50 | 6.85 | 0.00 | - | 29 | 394 | 42.07% |
| META260116P00230000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 9.60 | 6.80 | 7.20 | 0.00 | - | 52 | 157 | 41.64% |
| META260618P00230000 | 2024-05-07 3:16PM EDT | 2026-06-18 | 9.95 | 9.15 | 9.50 | 0.00 | - | 1 | 73 | 40.16% |
| META261218P00230000 | 2024-05-07 3:14PM EDT | 2026-12-18 | 12.62 | 11.50 | 12.60 | 0.00 | - | - | 3 | 39.21% |
© 2024 Yahoo. Tutti i diritti riservati.