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
58.821,36 -1.372,11 (-2,28%)
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:480.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00480000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.81 | 0.78 | 0.84 | -0.53 | -39.55% | 2,818 | 2,676 | 39.72% |
| META240510C00480000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.12 | 2.03 | 2.19 | -0.53 | -20.00% | 581 | 4,819 | 36.43% |
| META240517C00480000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.70 | 3.50 | 3.75 | -0.45 | -10.84% | 2,661 | 7,277 | 35.67% |
| META240524C00480000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 5.20 | 5.10 | 5.30 | -0.35 | -6.31% | 1,241 | 164 | 35.33% |
| META240531C00480000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 6.15 | 6.10 | 6.35 | -0.51 | -7.66% | 230 | 242 | 34.11% |
| META240621C00480000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 10.35 | 10.10 | 10.50 | -0.65 | -5.91% | 335 | 5,560 | 34.17% |
| META240719C00480000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 15.20 | 15.05 | 15.45 | +0.39 | +2.63% | 216 | 2,632 | 34.39% |
| META240816C00480000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 25.45 | 25.35 | 25.85 | +0.53 | +2.13% | 104 | 817 | 40.94% |
| META240920C00480000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 30.07 | 29.75 | 30.30 | -0.26 | -0.86% | 50 | 2,265 | 39.79% |
| META241018C00480000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 31.35 | 33.05 | 33.80 | -0.86 | -2.67% | 21 | 159 | 39.37% |
| META241115C00480000 | 2024-04-26 10:39AM EDT | 2024-11-15 | 37.50 | 40.45 | 41.55 | -3.70 | -8.98% | 11 | 57 | 42.47% |
| META241220C00480000 | 2024-04-26 1:07PM EDT | 2024-12-20 | 42.55 | 44.10 | 44.95 | -1.16 | -2.65% | 24 | 298 | 41.61% |
| META250117C00480000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 47.65 | 47.05 | 48.05 | +1.93 | +4.22% | 452 | 2,723 | 41.42% |
| META250321C00480000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 56.00 | 56.20 | 56.90 | +2.94 | +5.54% | 18 | 51 | 42.51% |
| META250620C00480000 | 2024-04-26 12:13PM EDT | 2025-06-20 | 65.20 | 66.05 | 67.60 | -0.20 | -0.31% | 10 | 210 | 43.27% |
| META250919C00480000 | 2024-04-26 10:24AM EDT | 2025-09-19 | 71.93 | 75.70 | 77.35 | -0.71 | -0.98% | 1 | 97 | 43.90% |
| META251219C00480000 | 2024-04-26 1:31PM EDT | 2025-12-19 | 83.60 | 84.25 | 86.25 | +6.94 | +9.05% | 3 | 195 | 44.40% |
| META260116C00480000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 88.00 | 86.45 | 88.15 | +4.50 | +5.39% | 13 | 816 | 44.22% |
| META260618C00480000 | 2024-04-26 1:31PM EDT | 2026-06-18 | 98.64 | 99.85 | 101.80 | -2.25 | -2.23% | 2 | 199 | 45.02% |
| META261218C00480000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 106.65 | 112.70 | 116.15 | -3.92 | -3.55% | 6 | 53 | 45.66% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00480000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 37.00 | 36.25 | 38.40 | -1.55 | -4.02% | 246 | 1,190 | 47.68% |
| META240510P00480000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 38.27 | 37.60 | 38.50 | -2.55 | -6.25% | 58 | 1,541 | 34.29% |
| META240517P00480000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 39.30 | 38.80 | 40.10 | -2.45 | -5.87% | 269 | 1,955 | 34.41% |
| META240524P00480000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 43.01 | 39.60 | 41.10 | -3.74 | -8.00% | 44 | 308 | 32.79% |
| META240531P00480000 | 2024-04-26 2:51PM EDT | 2024-05-31 | 42.00 | 40.70 | 41.95 | -3.73 | -8.16% | 37 | 3,614 | 31.46% |
| META240621P00480000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 43.97 | 43.00 | 45.15 | -2.27 | -4.91% | 91 | 6,229 | 30.70% |
| META240719P00480000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 49.15 | 46.65 | 48.00 | +0.15 | +0.31% | 49 | 917 | 28.98% |
| META240816P00480000 | 2024-04-26 1:10PM EDT | 2024-08-16 | 57.58 | 54.60 | 56.25 | -1.82 | -3.06% | 22 | 363 | 34.25% |
| META240920P00480000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 62.55 | 57.55 | 59.25 | +2.85 | +4.77% | 4 | 2,669 | 32.70% |
| META241018P00480000 | 2024-04-26 11:58AM EDT | 2024-10-18 | 62.64 | 58.75 | 61.15 | +1.64 | +2.69% | 5 | 190 | 31.58% |
| META241115P00480000 | 2024-04-26 3:27PM EDT | 2024-11-15 | 65.70 | 64.90 | 66.10 | -9.30 | -12.40% | 2 | 192 | 33.17% |
| META241220P00480000 | 2024-04-26 12:27PM EDT | 2024-12-20 | 70.05 | 66.95 | 67.85 | +0.20 | +0.29% | 1 | 376 | 31.89% |
| META250117P00480000 | 2024-04-26 12:37PM EDT | 2025-01-17 | 71.41 | 68.40 | 69.50 | -0.84 | -1.16% | 3 | 862 | 31.27% |
| META250321P00480000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 83.40 | 73.75 | 75.30 | 0.00 | - | 51 | 164 | 31.61% |
| META250620P00480000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 81.95 | 79.75 | 81.35 | 0.00 | - | 18 | 157 | 31.19% |
| META250919P00480000 | 2024-04-22 12:18PM EDT | 2025-09-19 | 73.68 | 84.75 | 86.15 | 0.00 | - | 1 | 44 | 30.57% |
| META251219P00480000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 93.00 | 89.45 | 91.45 | -0.58 | -0.62% | 4 | 180 | 30.51% |
| META260116P00480000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 92.69 | 90.45 | 92.25 | 0.00 | - | 3 | 94 | 30.17% |
| META260618P00480000 | 2024-04-25 12:23PM EDT | 2026-06-18 | 101.79 | 96.80 | 98.80 | 0.00 | - | 1 | 604 | 29.59% |
| META261218P00480000 | 2024-04-25 2:44PM EDT | 2026-12-18 | 105.17 | 102.50 | 106.00 | -2.03 | -1.89% | 10 | 12 | 29.15% |
© 2024 Yahoo. Tutti i diritti riservati.