Italia markets closed
Dow Jones
38.417,61 -86,08 (-0,22%) Nasdaq
15.704,30 +7,66 (+0,05%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.675,91 -1.666,98 (-2,67%) CMC Crypto 200
1.399,30 -24,80 (-1,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Prezzo d'esercizio:395.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00395000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 95.99 | 95.65 | 97.20 | 0.00 | - | 1 | 3 | 81.25% |
| META240503C00395000 | 2024-04-23 12:08PM EDT | 2024-05-03 | 100.70 | 96.90 | 98.40 | 0.00 | - | 11 | 34 | 80.47% |
| META240510C00395000 | 2024-04-05 10:50AM EDT | 2024-05-10 | 135.00 | 97.70 | 99.30 | 0.00 | - | 1 | 1 | 69.14% |
| META240517C00395000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 97.00 | 98.40 | 99.85 | +3.87 | +4.16% | 8 | 640 | 61.99% |
| META240524C00395000 | 2024-04-22 11:09AM EDT | 2024-05-24 | 95.00 | 99.50 | 101.85 | +9.47 | +11.07% | 1 | 3 | 61.54% |
| META240621C00395000 | 2024-04-22 12:59PM EDT | 2024-06-21 | 93.75 | 102.75 | 104.35 | 0.00 | - | 1 | 538 | 52.28% |
| META240719C00395000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 112.57 | 106.70 | 107.45 | 0.00 | - | 1 | 324 | 50.31% |
| META240816C00395000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 123.25 | 112.05 | 113.45 | +8.50 | +7.41% | 1 | 225 | 51.34% |
| META240920C00395000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 117.90 | 116.35 | 117.55 | 0.00 | - | 1 | 530 | 50.52% |
| META241220C00395000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 137.15 | 127.75 | 128.90 | +4.88 | +3.69% | 3 | 200 | 49.55% |
| META250117C00395000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 128.00 | 130.40 | 132.15 | 0.00 | - | 1 | 1,231 | 49.43% |
| META250321C00395000 | 2024-04-24 12:56PM EDT | 2025-03-21 | 137.52 | 138.10 | 139.75 | -2.93 | -2.09% | 2 | 2 | 49.72% |
| META250620C00395000 | 2024-04-02 1:30PM EDT | 2025-06-20 | 150.47 | 147.15 | 148.20 | 0.00 | - | 2 | 249 | 49.12% |
| META250919C00395000 | 2024-04-22 1:58PM EDT | 2025-09-19 | 151.60 | 155.15 | 156.90 | 0.00 | - | 26 | 19 | 49.24% |
| META251219C00395000 | 2024-03-26 3:57PM EDT | 2025-12-19 | 167.42 | 163.25 | 164.80 | 0.00 | - | 1 | 64 | 49.28% |
| META260116C00395000 | 2024-04-02 1:50PM EDT | 2026-01-16 | 169.00 | 165.45 | 167.20 | 0.00 | - | 3 | 149 | 49.34% |
| META260618C00395000 | 2024-04-15 9:59AM EDT | 2026-06-18 | 198.45 | 177.05 | 179.05 | 0.00 | - | 2 | 3,639 | 49.40% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00395000 | 2024-04-24 1:07PM EDT | 2024-04-26 | 0.45 | 0.44 | 0.47 | +0.06 | +15.38% | 1,069 | 636 | 122.56% |
| META240503P00395000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 1.11 | 1.11 | 1.16 | +0.23 | +26.14% | 41 | 193 | 79.05% |
| META240510P00395000 | 2024-04-24 1:05PM EDT | 2024-05-10 | 1.70 | 1.64 | 1.73 | +0.32 | +23.19% | 35 | 178 | 65.87% |
| META240517P00395000 | 2024-04-24 12:37PM EDT | 2024-05-17 | 2.28 | 2.23 | 2.34 | +0.51 | +28.81% | 61 | 1,138 | 59.45% |
| META240524P00395000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 3.24 | 2.84 | 2.97 | +0.88 | +37.29% | 1 | 28 | 55.49% |
| META240531P00395000 | 2024-04-24 11:50AM EDT | 2024-05-31 | 3.50 | 3.25 | 3.50 | +0.88 | +33.59% | 1 | 17 | 52.12% |
| META240621P00395000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 4.64 | 4.65 | 4.80 | +0.58 | +14.29% | 54 | 2,266 | 46.17% |
| META240719P00395000 | 2024-04-24 12:44PM EDT | 2024-07-19 | 6.63 | 6.40 | 6.60 | +0.73 | +12.37% | 10 | 300 | 41.97% |
| META240816P00395000 | 2024-04-24 12:58PM EDT | 2024-08-16 | 10.75 | 10.40 | 10.75 | +1.40 | +14.97% | 7 | 516 | 43.33% |
| META240920P00395000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 12.95 | 12.80 | 13.05 | -0.54 | -4.00% | 132 | 493 | 40.93% |
| META241220P00395000 | 2024-04-22 11:36AM EDT | 2024-12-20 | 22.90 | 20.00 | 20.45 | 0.00 | - | 1 | 84 | 39.25% |
| META250117P00395000 | 2024-04-24 10:35AM EDT | 2025-01-17 | 20.50 | 21.40 | 21.80 | -3.45 | -14.41% | 4 | 498 | 38.29% |
| META250321P00395000 | 2024-04-24 11:46AM EDT | 2025-03-21 | 25.95 | 25.80 | 26.30 | +2.05 | +8.58% | 1 | 10 | 37.80% |
| META250620P00395000 | 2024-04-19 3:01PM EDT | 2025-06-20 | 34.47 | 31.25 | 31.70 | 0.00 | - | 1 | 165 | 36.93% |
| META250919P00395000 | 2024-04-22 11:55AM EDT | 2025-09-19 | 38.96 | 35.65 | 36.55 | 0.00 | - | 1 | 27 | 36.23% |
| META251219P00395000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 41.00 | 40.40 | 41.35 | 0.00 | - | 2 | 260 | 35.85% |
| META260116P00395000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 38.35 | 41.30 | 42.25 | 0.00 | - | 2 | 23 | 35.50% |
| META260618P00395000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 45.17 | 47.55 | 48.40 | -4.47 | -9.00% | 1 | 55 | 34.57% |
© 2024 Yahoo. Tutti i diritti riservati.