Italia markets closed
Dow Jones
37.978,07 -482,85 (-1,26%) Nasdaq
15.526,96 -185,79 (-1,18%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0734 +0,0033 (+0,31%) Bitcoin EUR
60.038,51 -224,91 (-0,37%) CMC Crypto 200
1.386,53 +3,96 (+0,29%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:54PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00190000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 289.80 | 244.30 | 245.70 | 0.00 | - | 2 | 2 | 0.00% |
| META240517C00190000 | 2024-04-16 3:18PM EDT | 2024-05-17 | 312.52 | 243.85 | 245.40 | 0.00 | - | 60 | 67 | 0.00% |
| META240621C00190000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 249.00 | 244.85 | 247.25 | -56.00 | -18.36% | 8 | 1,091 | 98.58% |
| META240719C00190000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 292.03 | 245.55 | 248.15 | 0.00 | - | 2 | 51 | 71.97% |
| META240920C00190000 | 2024-04-19 10:42AM EDT | 2024-09-20 | 300.85 | 247.75 | 250.00 | 0.00 | - | 1 | 150 | 75.29% |
| META241220C00190000 | 2024-02-26 3:52PM EDT | 2024-12-20 | 302.63 | 308.70 | 312.10 | 0.00 | - | 1 | 2 | 178.43% |
| META250117C00190000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 254.33 | 251.75 | 254.10 | -72.48 | -22.18% | 2 | 725 | 70.11% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 252.25 | 256.15 | 0.00 | - | - | 2 | 66.12% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 2025-06-20 | 318.65 | 254.05 | 257.90 | 0.00 | - | 1 | 234 | 62.01% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 145.32% |
| META251219C00190000 | 2024-03-26 3:16PM EDT | 2025-12-19 | 262.60 | 260.75 | 264.65 | -67.15 | -20.36% | 1 | 66 | 61.20% |
| META260116C00190000 | 2024-04-05 2:23PM EDT | 2026-01-16 | 352.90 | 261.80 | 265.65 | 0.00 | - | 3 | 14 | 61.10% |
| META260618C00190000 | 2024-04-11 11:23AM EDT | 2026-06-18 | 259.10 | 266.00 | 269.20 | -91.12 | -26.02% | 1 | 111 | 58.95% |
| META261218C00190000 | 2024-04-25 9:47AM EDT | 2026-12-18 | 264.61 | 270.50 | 274.55 | -57.33 | -17.81% | 5 | 3 | 57.54% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00190000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 162.50% |
| META240510P00190000 | 2024-04-12 1:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 125.00% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 116.41% |
| META240524P00190000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 5 | 96.88% |
| META240531P00190000 | 2024-04-17 12:29PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.07 | 0.00 | - | - | 3 | 88.28% |
| META240621P00190000 | 2024-04-25 11:57AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | 0.00 | - | 55 | 859 | 72.07% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.13 | 0.00 | - | 2 | 54 | 63.28% |
| META240920P00190000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 0.32 | 0.34 | 0.47 | 0.00 | - | 79 | 347 | 57.15% |
| META241220P00190000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 1.05 | 0.93 | 1.11 | +0.18 | +20.69% | 8 | 47 | 51.47% |
| META250117P00190000 | 2024-04-24 9:49AM EDT | 2025-01-17 | 1.04 | 1.16 | 1.33 | 0.00 | - | 12 | 1,454 | 50.29% |
| META250321P00190000 | 2024-04-25 12:11PM EDT | 2025-03-21 | 1.94 | 1.72 | 2.10 | +0.11 | +6.01% | 10 | 1 | 49.63% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 2025-06-20 | 2.19 | 2.81 | 3.20 | 0.00 | - | 5 | 262 | 47.77% |
| META250919P00190000 | 2024-02-15 1:42PM EDT | 2025-09-19 | 3.65 | 4.05 | 4.45 | 0.00 | - | 25 | 61 | 46.55% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 4.50 | 5.10 | 5.50 | 0.00 | - | 1 | 3,257 | 45.08% |
| META260116P00190000 | 2024-04-17 12:35PM EDT | 2026-01-16 | 4.70 | 5.35 | 5.75 | 0.00 | - | 13 | 105 | 44.54% |
| META260618P00190000 | 2024-04-11 3:41PM EDT | 2026-06-18 | 7.70 | 7.00 | 7.60 | +2.40 | +45.28% | 1 | 9 | 42.91% |
© 2024 Yahoo. Tutti i diritti riservati.