Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.288,11 +202,31 (+0,53%) Nasdaq
15.960,19 +348,43 (+2,23%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,71 +0,14 (+0,17%) Bitcoin EUR
59.694,05 -762,74 (-1,26%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Prezzo d'esercizio:290.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00290000 | 2024-04-25 10:38AM EDT | 2024-04-26 | 144.70 | 151.35 | 152.65 | 0.00 | - | 1 | 3 | 0.00% |
| META240517C00290000 | 2024-04-25 11:14AM EDT | 2024-05-17 | 141.88 | 151.95 | 152.95 | 0.00 | - | 9 | 161 | 0.00% |
| META240621C00290000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 151.94 | 153.60 | 155.50 | -3.93 | -2.52% | 1 | 721 | 61.78% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 155.10 | 156.30 | 0.00 | - | 4 | 64 | 56.96% |
| META240816C00290000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 155.42 | 156.70 | 158.80 | 0.00 | - | 8 | 18 | 56.71% |
| META240920C00290000 | 2024-04-25 1:01PM EDT | 2024-09-20 | 157.34 | 159.55 | 161.50 | 0.00 | - | 14 | 333 | 56.37% |
| META241018C00290000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 157.83 | 160.30 | 162.85 | 0.00 | - | 4 | 6 | 53.79% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 165.75 | 167.55 | +5.53 | +3.48% | 2 | 107 | 53.92% |
| META250117C00290000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 157.20 | 167.60 | 169.90 | 0.00 | - | 8 | 1,486 | 53.76% |
| META250321C00290000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 171.50 | 172.50 | 174.80 | -78.40 | -31.37% | 1 | 1 | 53.79% |
| META250620C00290000 | 2024-04-25 2:53PM EDT | 2025-06-20 | 181.00 | 177.70 | 180.80 | +6.80 | +3.90% | 2 | 199 | 52.78% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 97.88% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 182.38 | 189.50 | 191.50 | 0.00 | - | 1 | 254 | 52.22% |
| META260116C00290000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 183.05 | 191.85 | 193.85 | 0.00 | - | 1 | 55 | 52.66% |
| META260618C00290000 | 2024-04-24 2:30PM EDT | 2026-06-18 | 244.23 | 198.80 | 201.55 | 0.00 | - | 1 | 16 | 51.67% |
| META261218C00290000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 206.87 | 207.50 | 211.25 | +6.74 | +3.37% | 6 | 22 | 51.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00290000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 243.75% |
| META240503P00290000 | 2024-04-25 11:37AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 93.75% |
| META240510P00290000 | 2024-04-26 9:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 5 | 142 | 72.66% |
| META240517P00290000 | 2024-04-26 11:53AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | -0.07 | -87.50% | 101 | 921 | 62.11% |
| META240524P00290000 | 2024-04-25 12:15PM EDT | 2024-05-24 | 0.22 | 0.02 | 0.18 | +0.07 | +46.67% | 3 | 12 | 58.79% |
| META240621P00290000 | 2024-04-25 11:32AM EDT | 2024-06-21 | 0.36 | 0.27 | 0.36 | -0.12 | -25.00% | 1 | 2,315 | 49.22% |
| META240719P00290000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 0.63 | 0.56 | 0.64 | -0.15 | -19.23% | 452 | 64 | 43.90% |
| META240816P00290000 | 2024-04-26 9:35AM EDT | 2024-08-16 | 1.67 | 1.60 | 1.78 | -0.42 | -20.10% | 4 | 164 | 45.63% |
| META240920P00290000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 2.55 | 2.39 | 2.57 | -0.12 | -4.49% | 451 | 2,089 | 43.05% |
| META241018P00290000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 3.30 | 2.97 | 3.15 | -0.67 | -16.88% | 4 | 14 | 41.32% |
| META241115P00290000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 5.00 | 4.75 | 4.90 | -0.17 | -3.29% | 5 | 121 | 42.78% |
| META241220P00290000 | 2024-04-26 11:39AM EDT | 2024-12-20 | 6.03 | 5.60 | 5.80 | -0.07 | -1.15% | 2 | 482 | 41.35% |
| META250117P00290000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 6.50 | 6.35 | 6.55 | -0.10 | -1.52% | 4 | 1,791 | 40.48% |
| META250321P00290000 | 2024-04-25 12:05PM EDT | 2025-03-21 | 9.80 | 8.80 | 9.15 | 0.00 | - | 21 | 94 | 40.24% |
| META250620P00290000 | 2024-04-26 9:36AM EDT | 2025-06-20 | 11.70 | 12.10 | 12.70 | -0.55 | -4.49% | 1 | 452 | 39.72% |
| META250919P00290000 | 2024-04-26 9:53AM EDT | 2025-09-19 | 14.95 | 15.00 | 15.45 | -2.45 | -14.08% | 36 | 52 | 38.65% |
| META251219P00290000 | 2024-04-25 10:25AM EDT | 2025-12-19 | 18.95 | 17.90 | 18.55 | 0.00 | - | 88 | 407 | 38.21% |
| META260116P00290000 | 2024-04-25 12:36PM EDT | 2026-01-16 | 19.98 | 18.60 | 19.20 | 0.00 | - | 1 | 234 | 37.86% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 22.80 | 23.85 | 0.00 | - | 10 | 40 | 37.17% |
| META261218P00290000 | 2024-04-25 12:15PM EDT | 2026-12-18 | 29.20 | 27.10 | 29.05 | 0.00 | - | 5 | 6 | 36.54% |
© 2024 Yahoo. Tutti i diritti riservati.