Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.449,38 -1.938,33 (-3,32%)
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:350.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00350000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 125.44 | 126.00 | 126.95 | 0.00 | - | 3 | 608 | 100.88% |
| META240524C00350000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 125.93 | 125.90 | 127.75 | +22.43 | +21.67% | 27 | 62 | 80.62% |
| META240531C00350000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 125.55 | 126.40 | 127.45 | 0.00 | - | 1 | 2 | 67.46% |
| META240621C00350000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 128.47 | 127.70 | 128.85 | +1.62 | +1.28% | 3 | 2,776 | 58.31% |
| META240719C00350000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 124.50 | 129.55 | 130.80 | 0.00 | - | 1 | 254 | 52.70% |
| META240816C00350000 | 2024-05-06 3:09PM EDT | 2024-08-16 | 123.00 | 132.40 | 134.15 | 0.00 | - | 3 | 329 | 52.41% |
| META240920C00350000 | 2024-05-07 2:49PM EDT | 2024-09-20 | 126.93 | 135.45 | 136.60 | 0.00 | - | 3 | 1,701 | 50.01% |
| META241018C00350000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 134.94 | 137.50 | 139.20 | 0.00 | - | 2 | 46 | 50.21% |
| META241115C00350000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 141.83 | 141.60 | 143.65 | 0.00 | - | 2 | 12 | 50.72% |
| META241220C00350000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 143.30 | 144.30 | 146.60 | 0.00 | - | 4 | 83 | 50.98% |
| META250117C00350000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 148.20 | 146.70 | 148.25 | +5.20 | +3.64% | 1 | 10,228 | 49.72% |
| META250321C00350000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 116.55 | 152.95 | 154.10 | 0.00 | - | 10 | 51 | 49.55% |
| META250620C00350000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 158.08 | 161.25 | 162.30 | 0.00 | - | 1 | 486 | 49.63% |
| META250919C00350000 | 2024-05-01 2:32PM EDT | 2025-09-19 | 142.15 | 168.45 | 169.95 | 0.00 | - | 7 | 35 | 49.74% |
| META251219C00350000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 174.92 | 175.50 | 177.10 | 0.00 | - | 20 | 1,199 | 49.85% |
| META260116C00350000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 163.30 | 177.45 | 179.10 | 0.00 | - | 1 | 411 | 49.82% |
| META260618C00350000 | 2024-05-10 3:37PM EDT | 2026-06-18 | 187.30 | 187.95 | 189.70 | +12.05 | +6.88% | 4 | 637 | 49.85% |
| META261218C00350000 | 2024-05-06 2:47PM EDT | 2026-12-18 | 188.38 | 198.10 | 201.90 | 0.00 | - | 1 | 59 | 50.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00350000 | 2024-05-10 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 2,222 | 67.19% |
| META240524P00350000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 76 | 162 | 57.03% |
| META240531P00350000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 9 | 240 | 50.00% |
| META240607P00350000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.14 | 0.11 | 0.13 | 0.00 | - | 2 | 64 | 45.80% |
| META240614P00350000 | 2024-05-10 10:27AM EDT | 2024-06-14 | 0.20 | 0.14 | 0.25 | -0.31 | -60.78% | 1 | 10 | 44.53% |
| META240621P00350000 | 2024-05-10 1:14PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.27 | -0.01 | -3.45% | 53 | 2,830 | 41.07% |
| META240719P00350000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.66 | -0.10 | -13.70% | 20 | 645 | 36.40% |
| META240816P00350000 | 2024-05-10 2:53PM EDT | 2024-08-16 | 2.46 | 2.37 | 2.48 | -0.33 | -11.83% | 27 | 447 | 39.74% |
| META240920P00350000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | -0.27 | -7.16% | 1 | 1,553 | 37.29% |
| META241018P00350000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 4.87 | 4.30 | 4.45 | -0.03 | -0.61% | 3 | 1,360 | 35.82% |
| META241115P00350000 | 2024-05-10 3:48PM EDT | 2024-11-15 | 7.34 | 7.15 | 7.40 | -0.36 | -4.68% | 4 | 717 | 38.28% |
| META241220P00350000 | 2024-05-10 11:31AM EDT | 2024-12-20 | 9.25 | 8.45 | 8.70 | -0.22 | -2.32% | 26 | 775 | 37.03% |
| META250117P00350000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 9.81 | 9.50 | 9.70 | -0.14 | -1.41% | 29 | 4,621 | 36.20% |
| META250321P00350000 | 2024-05-10 1:30PM EDT | 2025-03-21 | 13.30 | 12.85 | 13.40 | -1.15 | -7.96% | 4 | 411 | 36.33% |
| META250620P00350000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 17.82 | 17.55 | 18.00 | -0.98 | -5.21% | 50 | 837 | 35.94% |
| META250919P00350000 | 2024-05-10 10:39AM EDT | 2025-09-19 | 23.10 | 21.55 | 22.30 | -7.30 | -24.01% | 1 | 715 | 35.61% |
| META251219P00350000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 26.62 | 25.50 | 26.30 | -4.38 | -14.13% | 25 | 193 | 35.29% |
| META260116P00350000 | 2024-05-10 3:09PM EDT | 2026-01-16 | 26.75 | 26.25 | 27.10 | -1.25 | -4.46% | 1 | 1,038 | 34.97% |
| META260618P00350000 | 2024-05-06 2:43PM EDT | 2026-06-18 | 35.25 | 31.85 | 32.95 | 0.00 | - | 20 | 494 | 34.44% |
| META261218P00350000 | 2024-05-10 12:25PM EDT | 2026-12-18 | 38.27 | 36.95 | 39.20 | -0.68 | -1.75% | 6 | 128 | 33.88% |
© 2024 Yahoo. Tutti i diritti riservati.