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
58.887,31 -1.258,95 (-2,09%)
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:650.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00650000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,664 | 812 | 81.25% |
| META240510C00650000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 24 | 392 | 66.02% |
| META240517C00650000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 136 | 978 | 56.84% |
| META240524C00650000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.12 | -0.05 | -38.46% | 1 | 109 | 51.17% |
| META240531C00650000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.21 | -0.18 | -58.06% | 29 | 81 | 50.88% |
| META240621C00650000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.27 | 0.00 | - | 249 | 1,554 | 41.48% |
| META240719C00650000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.60 | -0.07 | -11.29% | 175 | 744 | 37.72% |
| META240816C00650000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 2.12 | 1.96 | 2.26 | -0.26 | -10.92% | 9 | 467 | 40.86% |
| META240920C00650000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 3.27 | 3.10 | 3.40 | -0.37 | -10.16% | 84 | 913 | 38.80% |
| META241018C00650000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 4.70 | 4.10 | 4.55 | +0.17 | +3.75% | 3 | 92 | 37.98% |
| META241115C00650000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 7.44 | 6.75 | 7.50 | 0.00 | - | 25 | 34 | 40.00% |
| META241220C00650000 | 2024-04-26 1:53PM EDT | 2024-12-20 | 8.85 | 8.45 | 9.10 | +0.24 | +2.79% | 4 | 268 | 38.98% |
| META250117C00650000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 10.15 | 9.85 | 10.45 | -0.40 | -3.79% | 14 | 5,217 | 38.39% |
| META250321C00650000 | 2024-04-26 2:39PM EDT | 2025-03-21 | 15.05 | 14.65 | 15.70 | +0.70 | +4.88% | 15 | 117 | 39.29% |
| META250620C00650000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 21.82 | 21.80 | 23.35 | -1.08 | -4.72% | 27 | 859 | 40.13% |
| META250919C00650000 | 2024-04-25 3:57PM EDT | 2025-09-19 | 29.71 | 28.90 | 30.35 | 0.00 | - | 7 | 76 | 40.42% |
| META251219C00650000 | 2024-04-25 3:53PM EDT | 2025-12-19 | 37.13 | 36.35 | 37.70 | 0.00 | - | 20 | 560 | 40.93% |
| META260116C00650000 | 2024-04-26 11:48AM EDT | 2026-01-16 | 37.60 | 38.00 | 39.90 | -1.75 | -4.45% | 4 | 78 | 41.06% |
| META260618C00650000 | 2024-04-26 2:22PM EDT | 2026-06-18 | 49.50 | 49.55 | 51.40 | +1.04 | +2.15% | 76 | 553 | 41.60% |
| META261218C00650000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 63.00 | 62.30 | 65.40 | 0.00 | - | 11 | 11 | 42.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00650000 | 2024-04-12 3:28PM EDT | 2024-05-03 | 139.62 | 205.10 | 208.00 | 0.00 | - | 4 | 0 | 147.49% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 2024-05-10 | 139.71 | 205.80 | 207.80 | 0.00 | - | 6 | 0 | 73.44% |
| META240517P00650000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 143.94 | 205.90 | 207.70 | 0.00 | - | 2 | 0 | 60.06% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 209.60 | 205.50 | 208.10 | 0.00 | - | 30 | 0 | 52.88% |
| META240719P00650000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 208.54 | 205.65 | 208.15 | 0.00 | - | 11 | 0 | 43.47% |
| META240816P00650000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 208.50 | 205.15 | 208.50 | 0.00 | - | 130 | 0 | 39.16% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 158.65 | 205.05 | 208.50 | 0.00 | - | 4 | 0 | 34.20% |
| META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 137.55 | 139.75 | 0.00 | - | 55 | 34 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 168.63 | 205.10 | 208.90 | 0.00 | - | 1 | 7 | 26.46% |
| META250919P00650000 | 2024-04-08 12:31PM EDT | 2025-09-19 | 158.44 | 209.35 | 213.00 | 0.00 | - | - | 0 | 24.15% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 2025-12-19 | 160.06 | 211.30 | 215.00 | 0.00 | - | 2 | 1 | 23.95% |
| META260116P00650000 | 2024-03-18 3:34PM EDT | 2026-01-16 | 179.04 | 176.70 | 180.60 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.