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
83,64 +0,07 (+0,08%) Bitcoin EUR
59.689,00 -637,24 (-1,06%)
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:360.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00360000 | 2024-04-26 3:30PM EDT | 2024-04-26 | 83.16 | 81.25 | 83.75 | +5.46 | +7.03% | 4 | 5 | 207.62% |
| META240503C00360000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 83.62 | 82.50 | 85.05 | +8.12 | +10.75% | 2 | 21 | 74.02% |
| META240517C00360000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 82.60 | 83.45 | 84.55 | +2.40 | +2.99% | 123 | 542 | 53.46% |
| META240524C00360000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 80.80 | 83.45 | 85.45 | 0.00 | - | 14 | 11 | 52.65% |
| META240621C00360000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 83.44 | 86.85 | 88.35 | -2.05 | -2.40% | 61 | 1,568 | 47.53% |
| META240719C00360000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 88.00 | 90.30 | 92.25 | -2.31 | -2.56% | 4 | 233 | 47.35% |
| META240816C00360000 | 2024-04-26 3:06PM EDT | 2024-08-16 | 95.65 | 96.90 | 97.60 | -0.35 | -0.36% | 14 | 91 | 49.63% |
| META240920C00360000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 98.20 | 99.50 | 100.15 | +3.17 | +3.34% | 2 | 505 | 46.67% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 101.90 | 103.10 | 0.00 | - | 6 | 28 | 46.18% |
| META241115C00360000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 105.17 | 107.10 | 108.50 | +2.74 | +2.67% | 2 | 54 | 48.44% |
| META241220C00360000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 109.25 | 110.10 | 111.55 | +3.50 | +3.31% | 1 | 177 | 47.56% |
| META250117C00360000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 112.30 | 113.40 | 114.40 | -0.40 | -0.35% | 4 | 2,093 | 47.44% |
| META250321C00360000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 115.36 | 120.55 | 122.15 | +0.36 | +0.31% | 1 | 28 | 48.55% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 127.10 | 129.30 | 130.60 | 0.00 | - | 23 | 251 | 48.55% |
| META250919C00360000 | 2024-04-25 10:29AM EDT | 2025-09-19 | 139.85 | 136.40 | 138.60 | 0.00 | - | 1 | 92 | 48.75% |
| META251219C00360000 | 2024-04-26 3:23PM EDT | 2025-12-19 | 145.80 | 144.00 | 146.45 | +3.50 | +2.46% | 2 | 257 | 49.18% |
| META260116C00360000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 147.45 | 146.10 | 148.80 | +17.07 | +13.09% | 2 | 247 | 49.32% |
| META260618C00360000 | 2024-04-25 11:21AM EDT | 2026-06-18 | 145.98 | 156.30 | 159.15 | 0.00 | - | 2 | 755 | 49.16% |
| META261218C00360000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 168.51 | 168.00 | 171.25 | -0.20 | -0.12% | 2 | 12 | 49.47% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00360000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 617 | 1,089 | 125.00% |
| META240503P00360000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 187 | 152 | 53.91% |
| META240510P00360000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.20 | -0.16 | -51.61% | 15 | 135 | 47.17% |
| META240517P00360000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.34 | 0.31 | 0.37 | -0.20 | -37.04% | 80 | 839 | 42.73% |
| META240524P00360000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.65 | 0.54 | 0.65 | -0.18 | -25.35% | 16 | 70 | 40.92% |
| META240531P00360000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 0.81 | 0.71 | 0.86 | -0.36 | -30.77% | 28 | 179 | 38.70% |
| META240621P00360000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 1.79 | 1.81 | 1.87 | -0.51 | -22.17% | 363 | 1,516 | 36.29% |
| META240719P00360000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 3.29 | 3.30 | 3.40 | -0.71 | -17.75% | 77 | 379 | 34.63% |
| META240816P00360000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 7.79 | 7.80 | 8.00 | -0.86 | -9.94% | 27 | 405 | 39.41% |
| META240920P00360000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 10.30 | 9.80 | 10.00 | -0.15 | -1.44% | 76 | 471 | 37.44% |
| META241018P00360000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 11.37 | 11.15 | 11.50 | -0.68 | -5.64% | 134 | 202 | 36.29% |
| META241115P00360000 | 2024-04-25 2:05PM EDT | 2024-11-15 | 15.96 | 15.15 | 15.50 | 0.00 | - | 75 | 177 | 38.28% |
| META241220P00360000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 17.00 | 16.95 | 17.35 | -1.03 | -5.71% | 5 | 230 | 37.23% |
| META250117P00360000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 19.20 | 18.20 | 18.80 | +0.38 | +2.02% | 32 | 1,799 | 36.58% |
| META250321P00360000 | 2024-04-26 9:41AM EDT | 2025-03-21 | 23.06 | 22.75 | 23.15 | -0.64 | -2.70% | 5 | 403 | 36.46% |
| META250620P00360000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 29.30 | 27.95 | 28.35 | -0.45 | -1.51% | 7 | 807 | 35.92% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 32.05 | 32.85 | 0.00 | - | 2 | 15 | 35.35% |
| META251219P00360000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 37.55 | 36.35 | 37.15 | 0.00 | - | 18 | 189 | 34.99% |
| META260116P00360000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 37.86 | 37.00 | 38.05 | -0.39 | -1.02% | 3 | 405 | 34.70% |
| META260618P00360000 | 2024-04-26 2:42PM EDT | 2026-06-18 | 43.86 | 42.90 | 44.30 | +9.16 | +26.40% | 3 | 201 | 34.16% |
| META261218P00360000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 49.88 | 48.20 | 50.60 | 0.00 | - | 17 | 25 | 33.48% |
© 2024 Yahoo. Tutti i diritti riservati.