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
58.684,40 -1.369,50 (-2,28%)
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:670.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00670000 | 2024-04-25 3:09PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | 47 | 185 | 99.61% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 78 | 75 | 71.48% |
| META240517C00670000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 8 | 212 | 59.18% |
| META240524C00670000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.14 | +0.01 | +20.00% | 2 | 32 | 54.30% |
| META240531C00670000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 12 | 50.00% |
| META240621C00670000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.23 | 0.00 | - | 12 | 207 | 43.41% |
| META240719C00670000 | 2024-04-26 3:01PM EDT | 2024-07-19 | 0.43 | 0.37 | 0.48 | +0.23 | +115.00% | 3 | 74 | 38.94% |
| META240816C00670000 | 2024-04-26 10:05AM EDT | 2024-08-16 | 1.61 | 1.54 | 1.73 | -0.19 | -10.56% | 3 | 43 | 41.22% |
| META240920C00670000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 2.34 | 2.41 | 2.66 | -0.01 | -0.43% | 1 | 269 | 39.04% |
| META241018C00670000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 3.65 | 3.15 | 3.45 | 0.00 | - | 7 | 57 | 37.75% |
| META241115C00670000 | 2024-04-26 2:54PM EDT | 2024-11-15 | 5.55 | 5.60 | 5.95 | -0.77 | -12.18% | 1 | 45 | 39.72% |
| META241220C00670000 | 2024-04-25 10:16AM EDT | 2024-12-20 | 7.29 | 6.90 | 7.40 | 0.00 | - | 11 | 102 | 38.78% |
| META250117C00670000 | 2024-04-26 12:16PM EDT | 2025-01-17 | 7.90 | 8.15 | 8.65 | -0.45 | -5.39% | 45 | 404 | 38.25% |
| META250321C00670000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 23.91 | 12.90 | 13.60 | 0.00 | - | 1 | 10 | 39.29% |
| META250620C00670000 | 2024-04-25 1:43PM EDT | 2025-06-20 | 19.18 | 19.20 | 20.50 | 0.00 | - | 1 | 61 | 39.92% |
| META250919C00670000 | 2024-04-24 11:23AM EDT | 2025-09-19 | 44.50 | 26.10 | 27.10 | 0.00 | - | 3 | 8 | 40.19% |
| META251219C00670000 | 2024-03-06 3:19PM EDT | 2025-12-19 | 54.93 | 66.90 | 68.30 | 0.00 | - | 2 | 115 | 56.44% |
| META260116C00670000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 35.00 | 34.70 | 35.95 | -18.75 | -34.88% | 5 | 19 | 40.67% |
| META260618C00670000 | 2024-04-18 10:11AM EDT | 2026-06-18 | 74.25 | 45.20 | 47.35 | 0.00 | - | 2 | 241 | 41.33% |
| META261218C00670000 | 2024-04-25 2:49PM EDT | 2026-12-18 | 56.55 | 57.60 | 60.65 | 0.00 | - | 4 | 3 | 42.07% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00670000 | 2024-04-12 9:30AM EDT | 2024-05-03 | 150.10 | 225.55 | 227.95 | 0.00 | - | 1 | 0 | 102.73% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 2024-05-10 | 160.98 | 225.85 | 227.80 | 0.00 | - | 2 | 0 | 80.47% |
| META240517P00670000 | 2024-04-10 1:25PM EDT | 2024-05-17 | 147.80 | 225.90 | 227.65 | 0.00 | - | 15 | 0 | 62.31% |
| META240621P00670000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 228.75 | 225.50 | 228.10 | 0.00 | - | 1 | 0 | 56.18% |
| META240719P00670000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 231.30 | 225.45 | 228.15 | 0.00 | - | 100 | 0 | 46.18% |
| META240816P00670000 | 2024-03-08 10:30AM EDT | 2024-08-16 | 160.50 | 145.80 | 149.20 | 0.00 | - | 1 | 1 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 2024-10-18 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 2025-06-20 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00670000 | 2023-12-27 3:22PM EDT | 2026-01-16 | 312.78 | 273.90 | 277.70 | 0.00 | - | - | 0 | 47.80% |
| META260618P00670000 | 2024-03-28 10:18AM EDT | 2026-06-18 | 201.00 | 231.65 | 235.50 | 0.00 | - | 1 | 3 | 22.49% |
| META261218P00670000 | 2024-04-12 10:59AM EDT | 2026-12-18 | 192.39 | 234.50 | 239.00 | 0.00 | - | 1 | 1 | 22.31% |
© 2024 Yahoo. Tutti i diritti riservati.