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
58.764,18 -1.235,76 (-2,06%)
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:490.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00490000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.49 | 0.46 | 0.49 | -0.35 | -41.67% | 2,369 | 5,076 | 42.36% |
| META240510C00490000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.37 | 1.27 | 1.35 | -0.37 | -21.26% | 325 | 654 | 37.45% |
| META240517C00490000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 2.52 | 2.35 | 2.48 | -0.28 | -10.00% | 2,415 | 7,424 | 36.15% |
| META240524C00490000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 3.70 | 3.40 | 3.75 | -0.25 | -6.33% | 118 | 568 | 35.72% |
| META240531C00490000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 4.65 | 4.40 | 4.60 | -0.15 | -3.13% | 161 | 239 | 34.34% |
| META240621C00490000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 8.00 | 7.80 | 8.10 | -0.51 | -5.99% | 739 | 7,598 | 34.00% |
| META240719C00490000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 12.55 | 12.30 | 12.60 | -0.75 | -5.64% | 293 | 1,503 | 34.12% |
| META240816C00490000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 22.00 | 22.00 | 22.55 | +0.09 | +0.41% | 42 | 439 | 40.67% |
| META240920C00490000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 26.66 | 26.25 | 26.85 | +2.06 | +8.37% | 34 | 662 | 39.51% |
| META241018C00490000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 29.00 | 29.45 | 30.25 | -1.25 | -4.13% | 28 | 163 | 39.08% |
| META241115C00490000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 36.85 | 36.70 | 37.55 | +0.94 | +2.62% | 455 | 216 | 41.93% |
| META241220C00490000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 37.73 | 40.25 | 41.20 | -3.94 | -9.46% | 36 | 350 | 41.30% |
| META250117C00490000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 44.12 | 43.25 | 44.20 | 0.00 | - | 35 | 2,059 | 41.07% |
| META250321C00490000 | 2024-04-26 10:22AM EDT | 2025-03-21 | 48.17 | 51.70 | 53.05 | -1.83 | -3.66% | 6 | 80 | 42.22% |
| META250620C00490000 | 2024-04-26 11:38AM EDT | 2025-06-20 | 60.06 | 62.20 | 63.65 | +0.66 | +1.11% | 1 | 222 | 42.95% |
| META250919C00490000 | 2024-04-25 9:55AM EDT | 2025-09-19 | 63.09 | 71.85 | 73.45 | 0.00 | - | 14 | 37 | 43.63% |
| META251219C00490000 | 2024-04-26 9:51AM EDT | 2025-12-19 | 81.25 | 80.45 | 82.30 | +0.28 | +0.35% | 5 | 182 | 44.10% |
| META260116C00490000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 82.74 | 82.50 | 84.55 | +1.97 | +2.44% | 2 | 1,349 | 44.09% |
| META260618C00490000 | 2024-04-26 10:39AM EDT | 2026-06-18 | 91.55 | 96.00 | 97.95 | +2.32 | +2.60% | 9 | 209 | 44.77% |
| META261218C00490000 | 2024-04-26 3:07PM EDT | 2026-12-18 | 109.55 | 108.90 | 112.30 | -0.20 | -0.18% | 10 | 59 | 45.40% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00490000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 46.45 | 45.80 | 48.15 | -2.17 | -4.46% | 311 | 1,727 | 53.85% |
| META240510P00490000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 46.70 | 46.95 | 48.50 | -2.72 | -5.50% | 40 | 760 | 40.33% |
| META240517P00490000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 48.03 | 47.55 | 48.95 | -1.85 | -3.71% | 121 | 1,739 | 35.08% |
| META240524P00490000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 48.50 | 48.15 | 49.55 | -2.80 | -5.46% | 17 | 128 | 32.64% |
| META240531P00490000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 49.94 | 48.85 | 50.40 | -1.34 | -2.61% | 5 | 148 | 31.79% |
| META240621P00490000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 51.25 | 50.85 | 52.95 | -2.75 | -5.09% | 90 | 6,178 | 30.51% |
| META240719P00490000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 55.43 | 54.00 | 55.10 | +0.58 | +1.06% | 4 | 908 | 28.21% |
| META240816P00490000 | 2024-04-26 1:34PM EDT | 2024-08-16 | 63.55 | 60.75 | 62.75 | -0.60 | -0.94% | 5 | 749 | 33.52% |
| META240920P00490000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 64.79 | 63.95 | 66.05 | -8.60 | -11.72% | 2 | 389 | 32.47% |
| META241018P00490000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 68.95 | 65.80 | 67.85 | 0.00 | - | 41 | 398 | 31.33% |
| META241115P00490000 | 2024-04-26 11:33AM EDT | 2024-11-15 | 74.63 | 70.25 | 72.90 | -1.07 | -1.41% | 1 | 342 | 33.12% |
| META241220P00490000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 75.53 | 72.95 | 74.80 | 0.00 | - | 25 | 766 | 31.97% |
| META250117P00490000 | 2024-04-26 11:49AM EDT | 2025-01-17 | 77.51 | 74.30 | 75.75 | +1.15 | +1.51% | 7 | 2,273 | 30.89% |
| META250321P00490000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 80.55 | 79.70 | 81.35 | 0.00 | - | 4 | 39 | 31.20% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 69.20 | 85.65 | 87.35 | 0.00 | - | 8 | 92 | 30.82% |
| META250919P00490000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 65.40 | 90.40 | 92.50 | 0.00 | - | 2 | 87 | 30.42% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 75.49 | 95.15 | 97.20 | 0.00 | - | 4 | 67 | 30.11% |
| META260116P00490000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 98.14 | 96.20 | 98.00 | 0.00 | - | 3 | 702 | 29.78% |
| META260618P00490000 | 2024-04-25 11:24AM EDT | 2026-06-18 | 110.78 | 102.45 | 104.65 | 0.00 | - | 3 | 59 | 29.29% |
| META261218P00490000 | 2024-04-19 3:50PM EDT | 2026-12-18 | 100.20 | 108.50 | 111.80 | 0.00 | - | 3 | 5 | 28.86% |
© 2024 Yahoo. Tutti i diritti riservati.