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
58.765,72 -1.416,50 (-2,35%)
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:540.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00540000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.12 | -0.09 | -47.37% | 2,395 | 1,912 | 58.79% |
| META240510C00540000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.33 | 0.25 | 0.34 | -0.05 | -13.16% | 33 | 215 | 48.98% |
| META240517C00540000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.52 | 0.49 | 0.55 | -0.16 | -23.53% | 454 | 3,026 | 43.16% |
| META240524C00540000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 0.68 | 0.71 | 0.82 | -0.12 | -15.00% | 8 | 181 | 40.09% |
| META240531C00540000 | 2024-04-26 2:38PM EDT | 2024-05-31 | 0.96 | 0.83 | 1.12 | -0.14 | -12.73% | 19 | 400 | 38.05% |
| META240621C00540000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 2.15 | 2.03 | 2.18 | -0.25 | -10.42% | 207 | 1,151 | 34.74% |
| META240719C00540000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 3.95 | 4.15 | 4.35 | -0.65 | -14.13% | 54 | 1,920 | 33.94% |
| META240816C00540000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 10.70 | 10.40 | 10.85 | -0.10 | -0.93% | 69 | 747 | 39.74% |
| META240920C00540000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 13.31 | 13.55 | 14.05 | -0.96 | -6.73% | 15 | 450 | 38.43% |
| META241018C00540000 | 2024-04-26 12:20PM EDT | 2024-10-18 | 15.16 | 15.95 | 16.70 | -1.49 | -8.95% | 40 | 190 | 37.89% |
| META241115C00540000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 22.59 | 22.05 | 22.90 | +0.14 | +0.62% | 44 | 158 | 40.68% |
| META241220C00540000 | 2024-04-26 2:15PM EDT | 2024-12-20 | 24.67 | 25.15 | 25.95 | -0.33 | -1.32% | 7 | 2,667 | 39.96% |
| META250117C00540000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 27.22 | 27.65 | 28.65 | -0.28 | -1.02% | 262 | 591 | 39.76% |
| META250321C00540000 | 2024-04-26 11:05AM EDT | 2025-03-21 | 35.64 | 35.45 | 36.90 | +1.91 | +5.66% | 5 | 59 | 40.99% |
| META250620C00540000 | 2024-04-25 2:43PM EDT | 2025-06-20 | 44.90 | 45.35 | 47.05 | 0.00 | - | 36 | 406 | 41.82% |
| META250919C00540000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 52.35 | 54.30 | 56.30 | 0.00 | - | 3 | 51 | 42.40% |
| META251219C00540000 | 2024-04-26 9:35AM EDT | 2025-12-19 | 64.00 | 63.00 | 64.95 | +6.35 | +11.01% | 3 | 87 | 42.90% |
| META260116C00540000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 67.09 | 65.10 | 66.80 | 0.00 | - | 7 | 101 | 42.73% |
| META260618C00540000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 76.54 | 78.35 | 80.30 | +3.24 | +4.42% | 4 | 270 | 43.54% |
| META261218C00540000 | 2024-04-26 10:21AM EDT | 2026-12-18 | 88.43 | 91.40 | 94.90 | -4.00 | -4.33% | 1 | 10 | 44.28% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00540000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 118.00 | 95.65 | 97.95 | 0.00 | - | 2 | 0 | 58.11% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 100.50 | 95.30 | 97.90 | -1.70 | -1.66% | 6 | 38 | 60.93% |
| META240517P00540000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 96.40 | 96.00 | 97.75 | -6.30 | -6.13% | 1 | 140 | 48.45% |
| META240524P00540000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 96.75 | 95.85 | 98.45 | +36.85 | +61.52% | 1 | 11 | 46.69% |
| META240531P00540000 | 2024-04-25 9:37AM EDT | 2024-05-31 | 121.62 | 95.40 | 98.70 | 0.00 | - | 2 | 4 | 43.04% |
| META240621P00540000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 97.30 | 96.10 | 98.30 | -3.94 | -3.89% | 9 | 170 | 32.39% |
| META240719P00540000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 98.35 | 96.65 | 98.35 | -5.98 | -5.73% | 46 | 190 | 26.64% |
| META240816P00540000 | 2024-04-25 2:03PM EDT | 2024-08-16 | 104.84 | 99.45 | 102.55 | 0.00 | - | 4 | 198 | 32.13% |
| META240920P00540000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 122.18 | 101.60 | 104.25 | 0.00 | - | 1 | 106 | 30.48% |
| META241018P00540000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 69.45 | 102.20 | 104.80 | 0.00 | - | 6 | 55 | 28.61% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 105.95 | 109.00 | 0.00 | - | 2 | 20 | 31.01% |
| META241220P00540000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 112.40 | 107.20 | 110.25 | +32.35 | +40.41% | 1 | 282 | 29.77% |
| META250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 85.36 | 108.85 | 111.75 | 0.00 | - | 2 | 131 | 29.42% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 113.15 | 116.00 | 0.00 | - | 20 | 27 | 29.51% |
| META250620P00540000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 122.40 | 117.40 | 120.95 | 0.00 | - | 26 | 48 | 29.11% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 121.80 | 125.60 | 0.00 | - | 1 | 45 | 28.84% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 113.00 | 125.85 | 129.65 | 0.00 | - | 1 | 111 | 28.50% |
| META260116P00540000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 131.25 | 126.75 | 129.65 | +37.42 | +39.88% | 27 | 60 | 27.86% |
| META260618P00540000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 119.00 | 133.10 | 135.70 | 0.00 | - | 6 | 8 | 27.46% |
© 2024 Yahoo. Tutti i diritti riservati.