Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00100000 | 2022-10-04 9:40AM EDT | 2022-10-07 | 40.85 | 40.20 | 40.45 | +3.69 | +9.93% | 2 | 252 | 155.47% |
| META221014C00100000 | 2022-10-04 9:40AM EDT | 2022-10-14 | 40.95 | 40.25 | 40.55 | +0.21 | +0.52% | 3 | 2 | 96.88% |
| META221021C00100000 | 2022-10-03 10:00AM EDT | 2022-10-21 | 38.20 | 40.40 | 40.65 | 0.00 | - | 12 | 1,020 | 83.20% |
| META221028C00100000 | 2022-10-03 2:44PM EDT | 2022-10-28 | 39.80 | 40.90 | 41.20 | 0.00 | - | 2 | 7 | 87.74% |
| META221118C00100000 | 2022-10-03 11:47AM EDT | 2022-11-18 | 38.47 | 41.70 | 42.00 | 0.00 | - | 2 | 213 | 76.54% |
| META221216C00100000 | 2022-10-04 11:50AM EDT | 2022-12-16 | 43.09 | 42.80 | 43.15 | +3.19 | +7.99% | 1 | 518 | 70.63% |
| META230120C00100000 | 2022-09-30 1:31PM EDT | 2023-01-20 | 42.60 | 44.10 | 44.35 | 0.00 | - | 21 | 1,097 | 66.22% |
| META230217C00100000 | 2022-10-04 3:41PM EDT | 2023-02-17 | 45.45 | 45.55 | 45.90 | +2.20 | +5.09% | 20 | 331 | 66.83% |
| META230317C00100000 | 2022-10-04 3:02PM EDT | 2023-03-17 | 46.80 | 46.50 | 46.90 | +2.50 | +5.64% | 5 | 330 | 65.20% |
| META230616C00100000 | 2022-10-04 3:11PM EDT | 2023-06-16 | 49.00 | 49.60 | 50.10 | +1.77 | +3.75% | 5 | 1,530 | 62.82% |
| META230915C00100000 | 2022-10-04 2:07PM EDT | 2023-09-15 | 52.67 | 52.25 | 52.90 | +3.37 | +6.84% | 2 | 1,011 | 61.32% |
| META240119C00100000 | 2022-10-04 3:54PM EDT | 2024-01-19 | 55.70 | 55.50 | 56.05 | +1.36 | +2.50% | 110 | 7,114 | 59.72% |
| META240621C00100000 | 2022-10-04 1:08PM EDT | 2024-06-21 | 59.80 | 59.30 | 60.05 | +3.30 | +5.84% | 34 | 458 | 59.36% |
| META250117C00100000 | 2022-10-04 1:24PM EDT | 2025-01-17 | 63.99 | 62.25 | 65.95 | +0.75 | +1.19% | 6 | 94 | 58.69% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00100000 | 2022-10-03 3:31PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 4,921 | 50.00% |
| META221014P00100000 | 2022-10-04 1:59PM EDT | 2022-10-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 271 | 79.69% |
| META221021P00100000 | 2022-10-04 3:48PM EDT | 2022-10-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 100 | 4,062 | 71.88% |
| META221028P00100000 | 2022-10-04 1:47PM EDT | 2022-10-28 | 0.49 | 0.46 | 0.52 | -0.08 | -14.04% | 215 | 661 | 79.69% |
| META221104P00100000 | 2022-10-04 3:57PM EDT | 2022-11-04 | 0.70 | 0.66 | 0.70 | -0.14 | -16.67% | 13 | 629 | 75.10% |
| META221111P00100000 | 2022-10-04 3:37PM EDT | 2022-11-11 | 0.92 | 0.84 | 0.95 | -0.12 | -11.54% | 171 | 362 | 72.22% |
| META221118P00100000 | 2022-10-04 3:39PM EDT | 2022-11-18 | 1.13 | 1.11 | 1.15 | -0.19 | -14.39% | 250 | 2,719 | 70.22% |
| META221216P00100000 | 2022-10-04 3:40PM EDT | 2022-12-16 | 1.89 | 1.84 | 1.90 | -0.16 | -7.80% | 118 | 1,400 | 63.16% |
| META230120P00100000 | 2022-10-04 3:59PM EDT | 2023-01-20 | 2.70 | 2.66 | 2.72 | -0.24 | -8.16% | 238 | 6,367 | 58.06% |
| META230217P00100000 | 2022-10-03 3:55PM EDT | 2023-02-17 | 4.10 | 3.70 | 3.85 | 0.00 | - | 135 | 569 | 58.09% |
| META230317P00100000 | 2022-10-04 2:27PM EDT | 2023-03-17 | 4.30 | 4.30 | 4.40 | -0.85 | -16.50% | 33 | 1,268 | 55.75% |
| META230616P00100000 | 2022-10-04 1:56PM EDT | 2023-06-16 | 6.25 | 6.25 | 6.40 | -0.70 | -10.07% | 2 | 2,528 | 51.97% |
| META230915P00100000 | 2022-10-04 3:24PM EDT | 2023-09-15 | 7.92 | 7.85 | 8.05 | -0.63 | -7.37% | 99 | 776 | 49.68% |
| META240119P00100000 | 2022-10-04 3:53PM EDT | 2024-01-19 | 9.65 | 9.65 | 9.80 | -0.48 | -4.74% | 23 | 6,989 | 46.74% |
| META240621P00100000 | 2022-10-04 2:53PM EDT | 2024-06-21 | 11.70 | 11.65 | 11.90 | -0.70 | -5.65% | 11 | 5,228 | 44.83% |
| META250117P00100000 | 2022-10-03 12:02PM EDT | 2025-01-17 | 14.70 | 13.30 | 15.20 | 0.00 | - | 56 | 457 | 44.40% |
© 2022 Yahoo. Tous droits réservés.
