Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.596,39 -347,28 (-0,59%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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:270.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00270000 | 2024-05-07 11:29AM EDT | 2024-05-17 | 199.63 | 197.10 | 200.00 | +9.90 | +5.22% | 1 | 80 | 137.89% |
| META240621C00270000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 184.17 | 199.25 | 200.45 | 0.00 | - | 1 | 1,071 | 86.84% |
| META240719C00270000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 171.08 | 199.35 | 203.00 | 0.00 | - | 4 | 57 | 77.09% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 201.50 | 204.05 | 0.00 | - | 4 | 58 | 72.42% |
| META240920C00270000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 188.25 | 202.75 | 205.75 | 0.00 | - | 1 | 75 | 67.02% |
| META241018C00270000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 196.60 | 204.30 | 207.25 | 0.00 | - | 5 | 10 | 64.87% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 205.65 | 209.45 | 0.00 | - | 1 | 5 | 63.72% |
| META241220C00270000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 176.57 | 207.00 | 210.65 | 0.00 | - | 2 | 9 | 60.93% |
| META250117C00270000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 178.50 | 209.35 | 212.90 | 0.00 | - | 1 | 1,179 | 61.19% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 212.25 | 215.95 | 0.00 | - | 1 | 4 | 58.79% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 213.16 | 217.45 | 222.00 | 0.00 | - | 1 | 596 | 57.96% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 222.00 | 226.50 | 0.00 | - | 1 | 22 | 56.59% |
| META251219C00270000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 228.40 | 226.50 | 231.50 | +29.65 | +14.92% | 2 | 1,677 | 55.90% |
| META260116C00270000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 202.00 | 228.00 | 232.50 | 0.00 | - | 1 | 182 | 55.59% |
| META260618C00270000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 206.64 | 235.00 | 240.00 | 0.00 | - | 1 | 266 | 54.69% |
| META261218C00270000 | 2024-04-29 3:10PM EDT | 2026-12-18 | 211.30 | 243.00 | 247.50 | 0.00 | - | 14 | 25 | 53.76% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00270000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 175.00% |
| META240517P00270000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 518 | 105.47% |
| META240524P00270000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.08 | 0.00 | - | - | 5 | 86.33% |
| META240531P00270000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 73.05% |
| META240621P00270000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 2,088 | 56.93% |
| META240719P00270000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.18 | 0.14 | 0.24 | -0.12 | -40.00% | 1 | 128 | 50.05% |
| META240816P00270000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 0.71 | 0.47 | 0.60 | 0.00 | - | 1 | 117 | 49.61% |
| META240920P00270000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 0.99 | 0.77 | 0.92 | 0.00 | - | 73 | 4,940 | 45.73% |
| META241018P00270000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 1.12 | 0.95 | 1.20 | 0.00 | - | 1 | 18 | 43.54% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 3.08 | 1.84 | 2.15 | 0.00 | - | 2 | 13 | 44.81% |
| META241220P00270000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 2.90 | 2.43 | 2.63 | 0.00 | - | 2 | 126 | 42.93% |
| META250117P00270000 | 2024-05-06 1:27PM EDT | 2025-01-17 | 3.30 | 2.93 | 3.10 | 0.00 | - | 11 | 6,179 | 41.95% |
| META250321P00270000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 4.97 | 4.40 | 4.75 | 0.00 | - | 3 | 104 | 41.43% |
| META250620P00270000 | 2024-05-06 10:37AM EDT | 2025-06-20 | 7.75 | 4.50 | 9.50 | 0.00 | - | 2 | 791 | 44.00% |
| META250919P00270000 | 2024-04-25 9:40AM EDT | 2025-09-19 | 13.95 | 9.25 | 9.65 | 0.00 | - | 1 | 2,451 | 39.99% |
| META251219P00270000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 14.75 | 11.50 | 11.90 | 0.00 | - | 25 | 2,693 | 39.24% |
| META260116P00270000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 13.70 | 11.95 | 12.40 | 0.00 | - | 1 | 649 | 38.86% |
| META260618P00270000 | 2024-04-25 9:38AM EDT | 2026-06-18 | 21.50 | 15.50 | 16.05 | 0.00 | - | 35 | 147 | 37.95% |
| META261218P00270000 | 2024-05-06 10:26AM EDT | 2026-12-18 | 21.00 | 19.05 | 20.30 | 0.00 | - | 2 | 17 | 37.17% |
© 2024 Yahoo. Tutti i diritti riservati.