Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.677,92 -652,41 (-1,08%)
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:300.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00300000 | 2024-04-26 2:53PM EDT | 2024-04-26 | 140.24 | 141.40 | 145.05 | -2.74 | -1.92% | 17 | 31 | 451.47% |
| META240503C00300000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 140.60 | 142.45 | 144.55 | -43.20 | -23.50% | 13 | 6 | 113.48% |
| META240517C00300000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 144.49 | 143.20 | 145.05 | +1.29 | +0.90% | 14 | 278 | 83.84% |
| META240524C00300000 | 2024-04-23 12:12PM EDT | 2024-05-24 | 195.30 | 143.00 | 145.75 | 0.00 | - | 2 | 1 | 76.44% |
| META240621C00300000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 138.67 | 144.70 | 146.95 | -8.04 | -5.48% | 1 | 2,020 | 64.58% |
| META240719C00300000 | 2024-04-25 1:32PM EDT | 2024-07-19 | 142.00 | 146.35 | 148.60 | 0.00 | - | 20 | 162 | 59.56% |
| META240816C00300000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 146.17 | 148.60 | 151.55 | 0.00 | - | 3 | 64 | 58.94% |
| META240920C00300000 | 2024-04-26 12:48PM EDT | 2024-09-20 | 152.51 | 151.10 | 153.75 | +5.07 | +3.44% | 7 | 0 | 56.41% |
| META241018C00300000 | 2024-04-25 1:08PM EDT | 2024-10-18 | 150.71 | 152.80 | 155.95 | 0.00 | - | 14 | 14 | 55.14% |
| META241115C00300000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 141.93 | 155.80 | 159.15 | 0.00 | - | 2 | 8 | 55.90% |
| META241220C00300000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 160.06 | 158.20 | 161.25 | +7.25 | +4.74% | 8 | 134 | 54.59% |
| META250117C00300000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 161.70 | 159.95 | 163.40 | +3.89 | +2.46% | 64 | 6,064 | 53.99% |
| META250321C00300000 | 2024-04-25 11:16AM EDT | 2025-03-21 | 163.00 | 164.50 | 167.85 | +10.00 | +6.54% | 3 | 29 | 53.20% |
| META250620C00300000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 171.00 | 171.45 | 174.30 | +3.98 | +2.38% | 20 | 923 | 52.89% |
| META250919C00300000 | 2024-04-26 2:07PM EDT | 2025-09-19 | 177.08 | 177.65 | 180.35 | -14.55 | -7.59% | 2 | 7 | 52.57% |
| META251219C00300000 | 2024-04-25 12:47PM EDT | 2025-12-19 | 178.50 | 183.45 | 186.15 | 0.00 | - | 11 | 662 | 52.36% |
| META260116C00300000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 184.88 | 185.15 | 187.95 | +4.03 | +2.23% | 5 | 377 | 52.33% |
| META260618C00300000 | 2024-04-25 10:20AM EDT | 2026-06-18 | 190.95 | 194.10 | 196.90 | 0.00 | - | 3 | 67 | 52.12% |
| META261218C00300000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 204.58 | 202.65 | 206.50 | +2.58 | +1.28% | 41 | 59 | 51.61% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00300000 | 2024-04-25 9:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,426 | 225.00% |
| META240503P00300000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 89 | 476 | 86.72% |
| META240510P00300000 | 2024-04-25 1:59PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | 114 | 148 | 64.84% |
| META240517P00300000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 15 | 1,725 | 60.35% |
| META240524P00300000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 75 | 99 | 54.88% |
| META240531P00300000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.25 | -0.07 | -30.43% | 9 | 81 | 53.22% |
| META240621P00300000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.39 | -0.14 | -28.00% | 31 | 4,442 | 46.29% |
| META240719P00300000 | 2024-04-26 3:01PM EDT | 2024-07-19 | 0.78 | 0.67 | 0.77 | -0.10 | -11.36% | 26 | 544 | 42.09% |
| META240816P00300000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 2.10 | 2.04 | 2.15 | -0.25 | -10.64% | 7 | 212 | 44.28% |
| META240920P00300000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 3.01 | 2.90 | 3.10 | -0.34 | -10.15% | 13 | 2,933 | 41.97% |
| META241018P00300000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 3.75 | 3.50 | 3.90 | -0.40 | -9.64% | 12 | 180 | 40.68% |
| META241115P00300000 | 2024-04-26 3:25PM EDT | 2024-11-15 | 5.65 | 5.55 | 5.95 | -0.34 | -5.68% | 2 | 351 | 42.26% |
| META241220P00300000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 6.65 | 6.45 | 6.85 | -0.40 | -5.67% | 43 | 1,074 | 40.66% |
| META250117P00300000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 7.40 | 7.35 | 7.70 | -0.40 | -5.13% | 92 | 6,156 | 39.84% |
| META250321P00300000 | 2024-04-26 3:14PM EDT | 2025-03-21 | 10.30 | 10.00 | 10.60 | -0.35 | -3.29% | 14 | 226 | 39.69% |
| META250620P00300000 | 2024-04-26 11:49AM EDT | 2025-06-20 | 14.40 | 13.55 | 14.25 | +0.35 | +2.49% | 3,720 | 3,449 | 39.00% |
| META250919P00300000 | 2024-04-25 2:08PM EDT | 2025-09-19 | 17.25 | 16.50 | 17.65 | 0.00 | - | 18 | 88 | 38.38% |
| META251219P00300000 | 2024-04-26 2:58PM EDT | 2025-12-19 | 20.60 | 19.70 | 20.70 | +0.10 | +0.49% | 2 | 654 | 37.74% |
| META260116P00300000 | 2024-04-26 11:15AM EDT | 2026-01-16 | 21.50 | 20.50 | 21.50 | +0.25 | +1.18% | 3 | 1,944 | 37.48% |
| META260618P00300000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 26.00 | 24.95 | 26.05 | -0.07 | -0.27% | 10 | 539 | 36.57% |
| META261218P00300000 | 2024-04-26 3:29PM EDT | 2026-12-18 | 30.66 | 30.00 | 31.50 | +0.46 | +1.52% | 86 | 104 | 35.99% |
© 2024 Yahoo. Tutti i diritti riservati.