Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.780,83 +2.415,74 (+4,21%)
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:200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00200000 | 2024-04-10 10:32AM EDT | 2024-05-10 | 318.30 | 280.05 | 283.15 | 0.00 | - | 3 | 3 | 163.67% |
| META240517C00200000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 283.10 | 280.50 | 282.95 | -27.60 | -8.88% | 1 | 98 | 145.95% |
| META240621C00200000 | 2024-04-17 12:11PM EDT | 2024-06-21 | 293.00 | 281.25 | 284.45 | 0.00 | - | 3 | 3,563 | 113.82% |
| META240719C00200000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 284.84 | 282.20 | 285.85 | -15.79 | -5.25% | 25 | 28 | 104.07% |
| META240816C00200000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 292.54 | 283.05 | 285.40 | -15.63 | -5.07% | 5 | 32 | 92.19% |
| META240920C00200000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 304.41 | 283.60 | 287.00 | 0.00 | - | 1 | 162 | 86.16% |
| META241018C00200000 | 2024-04-19 2:37PM EDT | 2024-10-18 | 286.52 | 284.60 | 287.30 | -16.58 | -5.47% | 5 | 4 | 81.80% |
| META241115C00200000 | 2024-04-10 11:24AM EDT | 2024-11-15 | 324.69 | 285.80 | 288.50 | 0.00 | - | 1 | 14 | 80.15% |
| META241220C00200000 | 2024-04-08 11:28AM EDT | 2024-12-20 | 293.95 | 286.65 | 289.95 | -36.70 | -11.10% | 1 | 150 | 77.42% |
| META250117C00200000 | 2024-04-19 2:25PM EDT | 2025-01-17 | 290.50 | 287.40 | 291.05 | -10.50 | -3.49% | 5 | 3,572 | 75.65% |
| META250321C00200000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 313.12 | 288.90 | 292.85 | 0.00 | - | 2 | 40 | 71.64% |
| META250620C00200000 | 2024-04-17 11:20AM EDT | 2025-06-20 | 289.23 | 291.80 | 295.85 | -19.47 | -6.31% | 4 | 662 | 68.55% |
| META250919C00200000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 324.93 | 294.75 | 298.70 | 0.00 | - | 10 | 18 | 66.32% |
| META251219C00200000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 317.00 | 297.55 | 301.50 | 0.00 | - | 1 | 303 | 64.57% |
| META260116C00200000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 339.00 | 298.60 | 302.50 | 0.00 | - | 1 | 118 | 64.31% |
| META260618C00200000 | 2024-04-19 11:18AM EDT | 2026-06-18 | 312.00 | 302.60 | 306.50 | -8.30 | -2.59% | 1 | 158 | 61.73% |
| META261218C00200000 | 2024-04-17 3:48PM EDT | 2026-12-18 | 322.20 | 307.50 | 311.45 | 0.00 | - | 10 | 13 | 59.83% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00200000 | 2024-03-21 11:57AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 15 | 214.06% |
| META240503P00200000 | 2024-04-12 1:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 149.61% |
| META240517P00200000 | 2024-04-19 2:27PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.08 | +0.04 | +200.00% | 3 | 212 | 108.20% |
| META240621P00200000 | 2024-04-19 11:59AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 500 | 2,398 | 77.73% |
| META240719P00200000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.14 | 0.03 | 0.29 | +0.02 | +16.67% | 4 | 343 | 67.97% |
| META240816P00200000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.42 | 0.00 | - | 2 | 300 | 64.80% |
| META240920P00200000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 0.50 | 0.37 | 0.62 | +0.13 | +35.14% | 8 | 2,308 | 59.91% |
| META241018P00200000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 0.65 | 0.52 | 0.75 | +0.19 | +41.30% | 14 | 115 | 57.01% |
| META241115P00200000 | 2024-04-19 3:41PM EDT | 2024-11-15 | 0.99 | 0.94 | 1.05 | +0.12 | +13.79% | 23 | 317 | 56.69% |
| META241220P00200000 | 2024-04-18 3:07PM EDT | 2024-12-20 | 1.01 | 1.15 | 1.43 | 0.00 | - | 1 | 379 | 54.69% |
| META250117P00200000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 1.48 | 1.40 | 1.60 | +0.30 | +25.42% | 13 | 6,782 | 53.11% |
| META250321P00200000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 2.10 | 1.96 | 2.38 | +0.31 | +17.32% | 10 | 18 | 51.09% |
| META250620P00200000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 2.65 | 3.15 | 3.40 | 0.00 | - | 3 | 362 | 49.44% |
| META250919P00200000 | 2024-04-18 9:48AM EDT | 2025-09-19 | 3.78 | 4.35 | 4.70 | 0.00 | - | 1 | 128 | 48.10% |
| META251219P00200000 | 2024-04-19 10:46AM EDT | 2025-12-19 | 5.35 | 5.45 | 5.80 | +0.65 | +13.83% | 5 | 672 | 46.56% |
| META260116P00200000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 5.90 | 5.70 | 5.95 | +0.92 | +18.47% | 145 | 385 | 45.80% |
| META260618P00200000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 7.35 | 7.20 | 7.70 | +0.95 | +14.84% | 5 | 359 | 43.84% |
| META261218P00200000 | 2024-04-19 10:28AM EDT | 2026-12-18 | 9.20 | 9.10 | 10.00 | +1.00 | +12.20% | 1 | 5 | 42.36% |
© 2024 Yahoo. Tutti i diritti riservati.