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
58.902,91 -1.223,02 (-2,03%)
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:600.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00600000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2,111 | 2,363 | 72.66% |
| META240510C00600000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 193 | 608 | 57.62% |
| META240517C00600000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 834 | 5,794 | 51.95% |
| META240524C00600000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 0.22 | 0.19 | 0.26 | -0.08 | -26.67% | 41 | 456 | 47.80% |
| META240531C00600000 | 2024-04-26 3:07PM EDT | 2024-05-31 | 0.31 | 0.25 | 0.36 | -0.12 | -27.91% | 74 | 410 | 44.68% |
| META240621C00600000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 0.56 | 0.53 | 0.60 | -0.14 | -20.00% | 899 | 4,770 | 38.06% |
| META240719C00600000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.32 | -0.23 | -15.86% | 236 | 1,141 | 35.49% |
| META240816C00600000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.45 | -0.40 | -8.51% | 69 | 792 | 39.90% |
| META240920C00600000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.25 | -0.50 | -7.58% | 116 | 3,641 | 38.10% |
| META241018C00600000 | 2024-04-26 3:40PM EDT | 2024-10-18 | 7.80 | 7.50 | 7.95 | -0.55 | -6.59% | 46 | 4,241 | 37.41% |
| META241115C00600000 | 2024-04-26 1:51PM EDT | 2024-11-15 | 12.25 | 11.55 | 12.25 | +0.75 | +6.52% | 7 | 136 | 39.86% |
| META241220C00600000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 14.35 | 13.80 | 14.55 | +0.21 | +1.49% | 1,504 | 440 | 39.09% |
| META250117C00600000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 16.25 | 15.90 | 16.40 | -0.38 | -2.29% | 184 | 7,179 | 38.63% |
| META250321C00600000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 21.91 | 22.35 | 23.40 | -1.09 | -4.74% | 38 | 382 | 39.98% |
| META250620C00600000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 31.30 | 30.90 | 32.20 | -0.10 | -0.32% | 86 | 10,876 | 40.75% |
| META250919C00600000 | 2024-04-26 3:10PM EDT | 2025-09-19 | 39.35 | 38.65 | 40.55 | +2.85 | +7.81% | 17 | 416 | 41.31% |
| META251219C00600000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 44.44 | 46.60 | 48.55 | -2.76 | -5.85% | 2 | 17,380 | 41.78% |
| META260116C00600000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 49.50 | 48.70 | 50.10 | +0.13 | +0.26% | 14 | 6,955 | 41.54% |
| META260618C00600000 | 2024-04-26 2:10PM EDT | 2026-06-18 | 60.50 | 61.15 | 63.00 | -0.86 | -1.40% | 5 | 248 | 42.37% |
| META261218C00600000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 76.10 | 75.50 | 77.45 | +0.50 | +0.66% | 28 | 103 | 43.21% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00600000 | 2024-04-26 1:19PM EDT | 2024-05-03 | 161.35 | 155.65 | 157.95 | +2.61 | +1.64% | 1 | 1 | 84.38% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 2024-05-10 | 100.00 | 155.80 | 157.85 | 0.00 | - | 1 | 0 | 61.33% |
| META240517P00600000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 159.55 | 155.90 | 157.70 | 0.00 | - | 30 | 0 | 67.48% |
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 155.30 | 158.40 | 0.00 | - | 1 | 0 | 64.44% |
| META240531P00600000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 158.36 | 155.50 | 157.95 | 0.00 | - | 3 | 1 | 54.39% |
| META240621P00600000 | 2024-04-17 11:22AM EDT | 2024-06-21 | 107.42 | 155.55 | 158.15 | 0.00 | - | 4 | 0 | 44.21% |
| META240719P00600000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 159.65 | 155.65 | 158.10 | 0.00 | - | 60 | 0 | 35.89% |
| META240816P00600000 | 2024-04-25 2:18PM EDT | 2024-08-16 | 155.99 | 155.35 | 158.45 | 0.00 | - | 6 | 10 | 32.45% |
| META240920P00600000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 158.84 | 155.60 | 159.00 | -10.35 | -6.12% | 15 | 23 | 29.96% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 155.60 | 159.45 | 0.00 | - | 4 | 21 | 28.54% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 156.95 | 160.30 | +26.50 | +19.88% | 30 | 17 | 28.18% |
| META241220P00600000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 158.91 | 157.65 | 160.75 | +32.16 | +25.37% | 52 | 41 | 26.78% |
| META250117P00600000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 162.80 | 158.10 | 161.70 | +1.71 | +1.06% | 4 | 263 | 26.72% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 160.70 | 163.55 | 0.00 | - | - | 1 | 26.17% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 163.95 | 167.40 | 0.00 | - | 1 | 21 | 26.53% |
| META250919P00600000 | 2024-04-25 11:16AM EDT | 2025-09-19 | 180.50 | 166.95 | 170.75 | 0.00 | - | 1 | 11 | 26.39% |
| META251219P00600000 | 2024-04-26 12:57PM EDT | 2025-12-19 | 173.48 | 169.90 | 173.75 | +46.53 | +36.65% | 2 | 50 | 26.11% |
| META260116P00600000 | 2024-04-23 12:05PM EDT | 2026-01-16 | 146.50 | 170.40 | 174.20 | 0.00 | - | 10 | 2,373 | 25.77% |
| META260618P00600000 | 2024-04-25 10:46AM EDT | 2026-06-18 | 176.25 | 174.90 | 178.70 | -8.96 | -4.84% | 1 | 47 | 25.31% |
| META261218P00600000 | 2024-04-24 3:53PM EDT | 2026-12-18 | 156.70 | 179.50 | 183.85 | 0.00 | - | 32 | 27 | 24.93% |
© 2024 Yahoo. Tutti i diritti riservati.