Italia markets close in 3 hours 31 minutes
FTSE MIB
33.525,43 -181,78 (-0,54%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,33 +0,50 (+0,62%) Bitcoin EUR
57.412,61 +196,73 (+0,34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628C00320000 | 2024-06-21 3:18PM EDT | 2024-06-28 | 174.83 | 189.75 | 191.70 | 0.00 | - | 8 | 8 | 201.95% |
| META240719C00320000 | 2024-06-25 1:43PM EDT | 2024-07-19 | 187.17 | 191.20 | 192.60 | +3.11 | +1.69% | 8 | 105 | 98.80% |
| META240816C00320000 | 2024-06-25 12:43PM EDT | 2024-08-16 | 190.70 | 192.70 | 194.50 | 0.00 | - | 8 | 35 | 78.97% |
| META240920C00320000 | 2024-06-24 12:36PM EDT | 2024-09-20 | 187.59 | 194.55 | 196.30 | 0.00 | - | 1 | 785 | 68.09% |
| META241018C00320000 | 2024-06-25 3:38PM EDT | 2024-10-18 | 196.25 | 196.20 | 198.20 | +14.52 | +7.99% | 4 | 30 | 64.17% |
| META241115C00320000 | 2024-06-25 11:04AM EDT | 2024-11-15 | 198.82 | 198.25 | 200.75 | +7.60 | +3.97% | 5 | 18 | 62.56% |
| META241220C00320000 | 2024-06-25 11:17AM EDT | 2024-12-20 | 201.00 | 200.25 | 202.75 | +10.67 | +5.61% | 5 | 149 | 59.61% |
| META250117C00320000 | 2024-06-25 10:27AM EDT | 2025-01-17 | 199.91 | 202.35 | 204.85 | +2.12 | +1.07% | 2 | 15,916 | 58.63% |
| META250321C00320000 | 2024-06-05 3:50PM EDT | 2025-03-21 | 192.00 | 206.50 | 209.15 | 0.00 | - | 1 | 33 | 56.52% |
| META250620C00320000 | 2024-06-25 2:34PM EDT | 2025-06-20 | 214.00 | 212.85 | 215.60 | +29.40 | +15.93% | 3 | 641 | 55.09% |
| META250919C00320000 | 2024-05-06 10:53AM EDT | 2025-09-19 | 174.96 | 204.45 | 208.30 | 0.00 | - | 1 | 29 | 44.07% |
| META251219C00320000 | 2024-06-18 11:56AM EDT | 2025-12-19 | 217.00 | 224.75 | 227.85 | 0.00 | - | 2 | 537 | 53.61% |
| META260116C00320000 | 2024-06-13 11:29AM EDT | 2026-01-16 | 221.86 | 225.80 | 229.70 | 0.00 | - | 1 | 226 | 53.25% |
| META260618C00320000 | 2024-06-20 11:56AM EDT | 2026-06-18 | 229.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| META261218C00320000 | 2024-06-17 11:34AM EDT | 2026-12-18 | 238.53 | 0.00 | 0.00 | 0.00 | - | 45 | 100 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628P00320000 | 2024-06-21 10:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 61 | 150.00% |
| META240705P00320000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 82.81% |
| META240719P00320000 | 2024-06-24 12:17PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 23 | 715 | 62.89% |
| META240816P00320000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.35 | 0.00 | - | 63 | 661 | 54.39% |
| META240920P00320000 | 2024-06-25 11:40AM EDT | 2024-09-20 | 0.72 | 0.67 | 0.72 | -0.07 | -8.86% | 21 | 1,143 | 47.10% |
| META241018P00320000 | 2024-06-25 12:22PM EDT | 2024-10-18 | 1.04 | 1.00 | 1.07 | -0.26 | -20.00% | 31 | 598 | 43.67% |
| META241115P00320000 | 2024-06-25 2:52PM EDT | 2024-11-15 | 2.07 | 2.04 | 2.15 | -0.46 | -18.18% | 1 | 1,101 | 44.47% |
| META241220P00320000 | 2024-06-25 12:45PM EDT | 2024-12-20 | 2.87 | 2.67 | 2.79 | -0.48 | -14.33% | 53 | 437 | 42.04% |
| META250117P00320000 | 2024-06-25 10:31AM EDT | 2025-01-17 | 3.35 | 3.15 | 3.30 | -0.60 | -15.19% | 28 | 3,581 | 40.52% |
| META250321P00320000 | 2024-06-25 12:28PM EDT | 2025-03-21 | 5.20 | 5.00 | 5.20 | 0.00 | - | 11 | 151 | 39.46% |
| META250620P00320000 | 2024-06-25 11:49AM EDT | 2025-06-20 | 8.15 | 7.80 | 8.05 | -0.65 | -7.39% | 3 | 278 | 38.33% |
| META250919P00320000 | 2024-06-18 1:53PM EDT | 2025-09-19 | 12.80 | 10.75 | 11.30 | 0.00 | - | 3 | 60 | 37.90% |
| META251219P00320000 | 2024-06-21 3:35PM EDT | 2025-12-19 | 16.15 | 13.95 | 14.40 | 0.00 | - | 54 | 1,183 | 37.42% |
| META260116P00320000 | 2024-06-24 11:17AM EDT | 2026-01-16 | 16.03 | 14.60 | 15.10 | 0.00 | - | 3 | 962 | 37.09% |
| META260618P00320000 | 2024-06-24 2:51PM EDT | 2026-06-18 | 21.48 | 18.55 | 20.35 | 0.00 | - | 1 | 47 | 36.70% |
| META261218P00320000 | 2024-06-25 11:48AM EDT | 2026-12-18 | 25.05 | 24.00 | 24.75 | -1.80 | -6.70% | 23 | 59 | 35.41% |
© 2024 Yahoo. Tutti i diritti riservati.