Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.315,51 +229,71 (+0,60%) Nasdaq
15.966,78 +355,02 (+2,27%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.552,65 -647,61 (-1,08%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:02PM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00240000 | 2024-04-24 11:26AM EDT | 2024-04-26 | 251.34 | 198.75 | 199.80 | 0.00 | - | 1 | 1 | 527.93% |
| META240517C00240000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 261.05 | 199.30 | 200.75 | 0.00 | - | 3 | 16 | 119.34% |
| META240621C00240000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 192.30 | 200.25 | 202.00 | 0.00 | - | 13 | 1,400 | 87.23% |
| META240719C00240000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 257.50 | 201.50 | 203.20 | 0.00 | - | 1 | 32 | 79.35% |
| META240816C00240000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 195.00 | 203.05 | 205.20 | 0.00 | - | 3 | 7 | 76.51% |
| META240920C00240000 | 2024-04-25 12:23PM EDT | 2024-09-20 | 203.01 | 204.25 | 206.35 | 0.00 | - | 51 | 131 | 70.64% |
| META241018C00240000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 266.64 | 205.10 | 207.55 | 0.00 | - | 5 | 28 | 67.55% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 124.33% |
| META250117C00240000 | 2024-04-26 12:39PM EDT | 2025-01-17 | 211.34 | 209.80 | 212.50 | +9.61 | +4.76% | 6 | 2,778 | 63.99% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-04-26 11:27AM EDT | 2025-06-20 | 218.12 | 216.45 | 219.40 | +0.72 | +0.33% | 1 | 261 | 59.52% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 2025-12-19 | 303.37 | 224.50 | 228.30 | 0.00 | - | 5 | 332 | 57.67% |
| META260116C00240000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 224.82 | 226.10 | 229.65 | +5.11 | +2.33% | 12 | 748 | 57.66% |
| META260618C00240000 | 2024-04-25 12:46PM EDT | 2026-06-18 | 233.71 | 232.35 | 236.00 | +3.58 | +1.56% | 1 | 67 | 56.53% |
| META261218C00240000 | 2024-04-26 10:34AM EDT | 2026-12-18 | 235.50 | 238.75 | 242.55 | -0.83 | -0.35% | 2 | 12 | 55.21% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00240000 | 2024-04-03 2:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 368.75% |
| META240503P00240000 | 2024-04-15 3:03PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 3 | 133.59% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 99.22% |
| META240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 440 | 82.03% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.16 | 0.07 | 0.17 | 0.00 | - | 73 | 3,085 | 59.38% |
| META240719P00240000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 0.23 | 0.20 | 0.23 | -0.05 | -17.86% | 1 | 94 | 52.05% |
| META240816P00240000 | 2024-04-25 11:34AM EDT | 2024-08-16 | 0.77 | 0.58 | 0.69 | 0.00 | - | 2 | 67 | 52.20% |
| META240920P00240000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 1.04 | 0.93 | 1.06 | 0.00 | - | 4 | 1,007 | 49.44% |
| META241018P00240000 | 2024-04-25 10:30AM EDT | 2024-10-18 | 1.35 | 1.12 | 1.37 | 0.00 | - | 12 | 28 | 47.38% |
| META241115P00240000 | 2024-04-26 11:01AM EDT | 2024-11-15 | 2.02 | 1.90 | 2.22 | -0.33 | -14.04% | 2 | 12 | 48.16% |
| META241220P00240000 | 2024-04-25 1:36PM EDT | 2024-12-20 | 2.50 | 2.35 | 2.56 | 0.00 | - | 7 | 166 | 45.80% |
| META250117P00240000 | 2024-04-26 12:15PM EDT | 2025-01-17 | 2.97 | 2.82 | 3.10 | +0.08 | +2.77% | 2 | 1,968 | 45.11% |
| META250321P00240000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 4.27 | 3.95 | 4.55 | -0.02 | -0.47% | 2 | 51 | 44.28% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 6.14 | 6.15 | 6.50 | 0.00 | - | 24 | 407 | 42.88% |
| META250919P00240000 | 2024-04-09 3:54PM EDT | 2025-09-19 | 6.34 | 8.15 | 8.65 | 0.00 | - | 2 | 29 | 42.08% |
| META251219P00240000 | 2024-04-25 1:50PM EDT | 2025-12-19 | 10.30 | 10.10 | 10.65 | 0.00 | - | 1 | 533 | 41.26% |
| META260116P00240000 | 2024-04-26 10:52AM EDT | 2026-01-16 | 10.50 | 10.50 | 10.90 | -0.10 | -0.94% | 51 | 305 | 40.63% |
| META260618P00240000 | 2024-04-24 2:04PM EDT | 2026-06-18 | 11.36 | 13.40 | 14.05 | 0.00 | - | 1 | 50 | 39.56% |
| META261218P00240000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 17.23 | 16.45 | 17.90 | +0.55 | +3.30% | 2 | 16 | 38.77% |
© 2024 Yahoo. Tutti i diritti riservati.