Italia markets open in 4 hours 32 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.799,24 +170,76 (+0,45%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.128,39 +206,23 (+0,34%) CMC Crypto 200
1.390,69 +8,11 (+0,59%)
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:340.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00340000 | 2024-04-25 11:28AM EDT | 2024-04-26 | 92.49 | 99.70 | 103.20 | -56.75 | -38.03% | 11 | 3 | 196.09% |
| META240503C00340000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 93.45 | 99.70 | 103.40 | -84.53 | -47.49% | 2 | 1 | 77.15% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 155.60 | 100.10 | 104.50 | 0.00 | - | 2 | 5 | 73.36% |
| META240517C00340000 | 2024-04-25 1:09PM EDT | 2024-05-17 | 99.85 | 101.05 | 104.25 | -58.35 | -36.88% | 31 | 2,683 | 64.49% |
| META240621C00340000 | 2024-04-25 2:04PM EDT | 2024-06-21 | 104.00 | 103.30 | 107.05 | -51.00 | -32.90% | 19 | 6,869 | 51.78% |
| META240719C00340000 | 2024-04-25 10:36AM EDT | 2024-07-19 | 100.00 | 106.30 | 108.65 | -56.47 | -36.09% | 6 | 289 | 51.53% |
| META240816C00340000 | 2024-04-25 12:03PM EDT | 2024-08-16 | 107.97 | 111.55 | 113.55 | -53.93 | -33.31% | 22 | 52 | 52.03% |
| META240920C00340000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 105.50 | 114.70 | 116.65 | -44.85 | -29.83% | 9 | 2,179 | 50.10% |
| META241018C00340000 | 2024-03-19 12:28PM EDT | 2024-10-18 | 169.00 | 174.40 | 176.55 | 0.00 | - | 1 | 3 | 112.34% |
| META241115C00340000 | 2024-04-25 10:12AM EDT | 2024-11-15 | 121.95 | 122.00 | 123.25 | -56.51 | -31.67% | 12 | 4 | 50.76% |
| META241220C00340000 | 2024-04-25 2:12PM EDT | 2024-12-20 | 127.25 | 124.10 | 125.90 | -74.30 | -36.86% | 82 | 105 | 50.22% |
| META250117C00340000 | 2024-04-25 3:28PM EDT | 2025-01-17 | 128.65 | 125.70 | 128.40 | -32.90 | -20.37% | 42 | 1,317 | 49.87% |
| META250321C00340000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 127.63 | 132.90 | 135.10 | -58.94 | -31.59% | 2 | 1 | 50.38% |
| META250620C00340000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 143.03 | 140.00 | 142.65 | -37.42 | -20.74% | 9 | 451 | 49.97% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 2025-09-19 | 134.49 | 147.05 | 150.20 | -88.84 | -39.78% | 7 | 17 | 50.08% |
| META251219C00340000 | 2024-04-25 1:39PM EDT | 2025-12-19 | 155.62 | 154.05 | 157.10 | -46.68 | -23.07% | 25 | 188 | 50.13% |
| META260116C00340000 | 2024-04-25 3:21PM EDT | 2026-01-16 | 159.43 | 155.90 | 160.00 | -45.17 | -22.08% | 5 | 151 | 50.64% |
| META260618C00340000 | 2024-04-25 12:31PM EDT | 2026-06-18 | 168.90 | 166.15 | 170.35 | -47.07 | -21.79% | 2 | 63 | 50.63% |
| META261218C00340000 | 2024-04-25 12:06PM EDT | 2026-12-18 | 172.21 | 177.00 | 181.50 | -41.06 | -19.25% | 8 | 13 | 50.65% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00340000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,190 | 153.13% |
| META240503P00340000 | 2024-04-25 3:23PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.07 | -0.20 | -83.33% | 184 | 513 | 65.23% |
| META240510P00340000 | 2024-04-25 2:22PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.18 | -0.21 | -63.64% | 50 | 7 | 54.98% |
| META240517P00340000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.30 | -0.17 | -37.78% | 378 | 597 | 50.34% |
| META240531P00340000 | 2024-04-25 1:34PM EDT | 2024-05-31 | 0.64 | 0.50 | 0.66 | -0.08 | -11.11% | 32 | 4 | 44.63% |
| META240621P00340000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 1.32 | 1.25 | 1.35 | +0.10 | +8.20% | 138 | 2,365 | 40.58% |
| META240719P00340000 | 2024-04-25 2:47PM EDT | 2024-07-19 | 2.57 | 2.06 | 2.66 | +0.60 | +30.46% | 55 | 426 | 38.70% |
| META240816P00340000 | 2024-04-25 1:56PM EDT | 2024-08-16 | 5.80 | 5.55 | 5.80 | +1.80 | +45.00% | 40 | 111 | 41.60% |
| META240920P00340000 | 2024-04-25 12:47PM EDT | 2024-09-20 | 7.83 | 7.20 | 7.55 | +2.82 | +56.29% | 77 | 3,648 | 39.56% |
| META241018P00340000 | 2024-04-25 12:33PM EDT | 2024-10-18 | 9.38 | 8.40 | 8.75 | +3.63 | +63.13% | 38 | 130 | 38.16% |
| META241115P00340000 | 2024-04-25 1:15PM EDT | 2024-11-15 | 12.03 | 11.60 | 11.90 | +3.68 | +44.07% | 39 | 96 | 39.69% |
| META241220P00340000 | 2024-04-25 10:55AM EDT | 2024-12-20 | 15.10 | 12.95 | 13.55 | +5.75 | +61.50% | 8 | 706 | 38.60% |
| META250117P00340000 | 2024-04-25 2:16PM EDT | 2025-01-17 | 14.89 | 14.10 | 14.55 | +4.99 | +50.40% | 38 | 1,367 | 37.59% |
| META250321P00340000 | 2024-04-25 2:52PM EDT | 2025-03-21 | 18.95 | 17.70 | 18.55 | +5.95 | +45.77% | 5 | 59 | 37.53% |
| META250620P00340000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 23.10 | 22.25 | 23.30 | +6.23 | +36.93% | 182 | 517 | 36.94% |
| META250919P00340000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 22.25 | 26.25 | 27.20 | 0.00 | - | 20 | 41 | 36.16% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 2025-12-19 | 33.78 | 30.30 | 31.40 | +12.38 | +57.85% | 1 | 189 | 35.89% |
| META260116P00340000 | 2024-04-25 2:47PM EDT | 2026-01-16 | 32.68 | 31.10 | 32.25 | +9.38 | +40.26% | 53 | 268 | 35.59% |
| META260618P00340000 | 2024-04-11 3:40PM EDT | 2026-06-18 | 26.53 | 35.50 | 37.80 | 0.00 | - | 6 | 31 | 34.85% |
| META261218P00340000 | 2024-04-25 2:27PM EDT | 2026-12-18 | 42.85 | 41.05 | 44.20 | +7.85 | +22.43% | 29 | 12 | 34.35% |
© 2024 Yahoo. Tutti i diritti riservati.