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
58.769,72 -1.196,70 (-2,00%)
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:580.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00580000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 23 | 1,227 | 65.63% |
| META240510C00580000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.14 | -0.03 | -18.75% | 277 | 256 | 52.73% |
| META240517C00580000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 0.22 | 0.15 | 0.30 | -0.06 | -21.43% | 81 | 729 | 50.88% |
| META240524C00580000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.39 | -0.17 | -35.42% | 5 | 43 | 45.73% |
| META240531C00580000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.47 | -0.17 | -29.82% | 6 | 37 | 42.04% |
| META240621C00580000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 0.88 | 0.79 | 0.89 | -0.07 | -7.37% | 49 | 3,104 | 36.84% |
| META240719C00580000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 1.70 | 1.80 | 1.90 | -0.19 | -10.05% | 66 | 439 | 34.74% |
| META240816C00580000 | 2024-04-26 1:48PM EDT | 2024-08-16 | 6.00 | 5.65 | 5.95 | +0.30 | +5.26% | 11 | 494 | 39.69% |
| META240920C00580000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 7.75 | 7.85 | 8.20 | 0.00 | - | 28 | 254 | 38.13% |
| META241018C00580000 | 2024-04-26 10:19AM EDT | 2024-10-18 | 9.90 | 9.65 | 10.25 | +0.10 | +1.02% | 11 | 199 | 37.56% |
| META241115C00580000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 11.87 | 14.35 | 15.35 | 0.00 | - | 4 | 52 | 40.29% |
| META241220C00580000 | 2024-04-26 2:13PM EDT | 2024-12-20 | 16.72 | 16.90 | 17.80 | -1.20 | -6.70% | 68 | 274 | 39.42% |
| META250117C00580000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 18.35 | 19.05 | 19.80 | -1.52 | -7.65% | 14 | 1,195 | 38.94% |
| META250321C00580000 | 2024-04-26 2:33PM EDT | 2025-03-21 | 25.75 | 25.85 | 27.30 | -24.41 | -48.66% | 4 | 27 | 40.28% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 34.52 | 34.90 | 36.55 | +0.22 | +0.64% | 26 | 628 | 41.05% |
| META250919C00580000 | 2024-04-24 2:12PM EDT | 2025-09-19 | 41.13 | 43.35 | 45.25 | -27.57 | -40.13% | 1 | 46 | 41.62% |
| META251219C00580000 | 2024-04-25 10:26AM EDT | 2025-12-19 | 53.84 | 51.60 | 53.35 | 0.00 | - | 2 | 207 | 42.04% |
| META260116C00580000 | 2024-04-26 3:02PM EDT | 2026-01-16 | 53.50 | 53.70 | 55.25 | +3.85 | +7.75% | 17 | 258 | 41.93% |
| META260618C00580000 | 2024-04-26 2:23PM EDT | 2026-06-18 | 66.20 | 66.45 | 68.35 | +0.63 | +0.96% | 10 | 149 | 42.74% |
| META261218C00580000 | 2024-04-26 9:35AM EDT | 2026-12-18 | 82.00 | 79.30 | 82.40 | +3.58 | +4.57% | 1 | 11 | 43.37% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00580000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 82.72 | 135.65 | 137.95 | 0.00 | - | 1 | 0 | 76.07% |
| META240510P00580000 | 2024-04-24 2:46PM EDT | 2024-05-10 | 92.80 | 135.80 | 137.85 | 0.00 | - | 4 | 0 | 55.37% |
| META240517P00580000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 143.62 | 135.95 | 137.70 | 0.00 | - | 2 | 0 | 61.35% |
| META240524P00580000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 89.00 | 135.40 | 138.35 | 0.00 | - | 1 | 0 | 58.42% |
| META240621P00580000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 143.75 | 135.55 | 138.15 | 0.00 | - | 3 | 3 | 40.30% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 135.65 | 138.10 | +48.70 | +50.34% | 2 | 10 | 32.69% |
| META240816P00580000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 143.65 | 135.55 | 138.90 | 0.00 | - | 1 | 28 | 31.06% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 162.00 | 136.20 | 140.10 | 0.00 | - | 1 | 32 | 29.94% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 137.10 | 140.50 | 0.00 | - | 1 | 15 | 28.21% |
| META241115P00580000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 86.60 | 139.65 | 142.35 | 0.00 | - | 4 | 4 | 29.09% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 140.10 | 143.60 | 0.00 | - | 1 | 102 | 28.46% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 140.75 | 143.60 | 0.00 | - | 2 | 84 | 26.92% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 143.65 | 147.10 | 0.00 | - | 2 | 3 | 27.56% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 0.00% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 151.10 | 155.00 | 0.00 | - | 1 | 28 | 27.24% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 133.10 | 154.50 | 158.35 | 0.00 | - | 4 | 8 | 26.91% |
| META260116P00580000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 115.76 | 155.05 | 158.85 | 0.00 | - | 7 | 7 | 26.57% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 0.00% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 165.50 | 169.45 | 0.00 | - | - | 1 | 25.67% |
© 2024 Yahoo. Tutti i diritti riservati.