Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00100000 | 2023-02-06 3:40PM EST | 2023-02-10 | 86.22 | 85.90 | 86.35 | -2.26 | -2.55% | 5 | 230 | 235.94% |
| META230217C00100000 | 2023-02-06 3:50PM EST | 2023-02-17 | 86.00 | 86.05 | 86.45 | -0.70 | -0.81% | 6 | 9,909 | 162.89% |
| META230224C00100000 | 2023-02-06 11:12AM EST | 2023-02-24 | 88.30 | 86.05 | 86.60 | -1.20 | -1.34% | 2 | 39 | 133.59% |
| META230303C00100000 | 2023-02-06 3:40PM EST | 2023-03-03 | 86.52 | 86.15 | 86.75 | -1.80 | -2.04% | 2 | 32 | 120.31% |
| META230310C00100000 | 2023-02-02 11:22AM EST | 2023-03-10 | 90.82 | 85.85 | 87.25 | 0.00 | - | 2 | 6 | 110.45% |
| META230317C00100000 | 2023-02-06 3:10PM EST | 2023-03-17 | 86.25 | 86.40 | 86.90 | -1.34 | -1.53% | 6 | 4,979 | 103.27% |
| META230421C00100000 | 2023-02-06 9:38AM EST | 2023-04-21 | 91.08 | 86.80 | 87.65 | +0.72 | +0.80% | 12 | 27 | 85.42% |
| META230616C00100000 | 2023-02-06 9:39AM EST | 2023-06-16 | 91.28 | 88.05 | 88.85 | +2.43 | +2.73% | 12 | 8,100 | 76.01% |
| META230915C00100000 | 2023-02-06 10:51AM EST | 2023-09-15 | 93.00 | 90.10 | 91.05 | -5.00 | -5.10% | 4 | 1,491 | 69.60% |
| META231117C00100000 | 2023-02-06 1:32PM EST | 2023-11-17 | 93.31 | 91.65 | 92.70 | +4.31 | +4.84% | 2 | 70 | 67.69% |
| META240119C00100000 | 2023-02-06 3:36PM EST | 2024-01-19 | 93.53 | 92.70 | 94.05 | -0.47 | -0.50% | 1,741 | 12,210 | 65.18% |
| META240621C00100000 | 2023-02-06 3:07PM EST | 2024-06-21 | 97.45 | 96.25 | 98.00 | +0.20 | +0.21% | 9 | 5,237 | 63.61% |
| META250117C00100000 | 2023-02-06 1:06PM EST | 2025-01-17 | 102.50 | 100.00 | 102.90 | -0.35 | -0.34% | 20 | 3,715 | 61.73% |
| META250620C00100000 | 2023-02-03 12:01PM EST | 2025-06-20 | 109.75 | 101.60 | 106.50 | 0.00 | - | 3 | 72 | 60.32% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00100000 | 2023-02-03 11:42AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,699 | 187.50% |
| META230217P00100000 | 2023-02-06 1:16PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 160 | 15,577 | 118.75% |
| META230224P00100000 | 2023-02-03 3:56PM EST | 2023-02-24 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 535 | 98.44% |
| META230303P00100000 | 2023-02-03 3:49PM EST | 2023-03-03 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 276 | 86.72% |
| META230310P00100000 | 2023-02-03 1:40PM EST | 2023-03-10 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 1 | 51 | 79.30% |
| META230317P00100000 | 2023-02-06 3:55PM EST | 2023-03-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 50 | 9,292 | 74.22% |
| META230324P00100000 | 2023-02-02 2:42PM EST | 2023-03-24 | 1.70 | 0.00 | 0.16 | 0.00 | - | - | 2 | 71.29% |
| META230421P00100000 | 2023-02-06 3:56PM EST | 2023-04-21 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 60 | 919 | 61.43% |
| META230616P00100000 | 2023-02-06 3:52PM EST | 2023-06-16 | 0.60 | 0.59 | 0.64 | -0.04 | -6.25% | 296 | 7,687 | 57.01% |
| META230915P00100000 | 2023-02-06 3:57PM EST | 2023-09-15 | 1.46 | 1.45 | 1.51 | 0.00 | - | 30 | 3,207 | 52.06% |
| META231117P00100000 | 2023-02-06 3:53PM EST | 2023-11-17 | 2.19 | 2.15 | 2.24 | +0.08 | +3.79% | 24 | 381 | 50.37% |
| META240119P00100000 | 2023-02-06 3:38PM EST | 2024-01-19 | 2.67 | 2.62 | 2.69 | -0.01 | -0.37% | 524 | 16,547 | 47.99% |
| META240621P00100000 | 2023-02-06 2:16PM EST | 2024-06-21 | 4.33 | 4.30 | 4.50 | -0.01 | -0.23% | 5 | 8,163 | 46.20% |
| META250117P00100000 | 2023-02-06 2:47PM EST | 2025-01-17 | 6.15 | 6.00 | 6.30 | +0.15 | +2.50% | 278 | 5,414 | 43.24% |
| META250620P00100000 | 2023-02-03 12:48PM EST | 2025-06-20 | 6.76 | 6.80 | 7.65 | 0.00 | - | 23 | 100 | 41.98% |
© 2023 Yahoo. Tous droits réservés.
