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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00105000 | 2023-02-03 12:59PM EST | 2023-02-10 | 86.96 | 80.90 | 81.35 | 0.00 | - | 2 | 165 | 218.75% |
| META230217C00105000 | 2023-02-06 2:51PM EST | 2023-02-17 | 81.97 | 81.05 | 81.45 | -6.56 | -7.41% | 8 | 45,933 | 151.37% |
| META230224C00105000 | 2023-02-03 3:40PM EST | 2023-02-24 | 82.59 | 81.05 | 81.65 | 0.00 | - | 4 | 21 | 125.78% |
| META230303C00105000 | 2023-02-03 3:37PM EST | 2023-03-03 | 82.59 | 81.15 | 81.75 | 0.00 | - | 2 | 4 | 111.91% |
| META230310C00105000 | 2023-02-02 3:56PM EST | 2023-03-10 | 83.70 | 80.95 | 82.25 | 0.00 | - | - | 6 | 104.49% |
| META230317C00105000 | 2023-02-06 3:33PM EST | 2023-03-17 | 81.70 | 81.45 | 81.95 | -1.20 | -1.45% | 7 | 2,488 | 97.56% |
| META230324C00105000 | 2023-02-03 11:23AM EST | 2023-03-24 | 87.91 | 81.05 | 83.50 | 0.00 | - | 2 | 2 | 101.90% |
| META230421C00105000 | 2023-02-03 3:14PM EST | 2023-04-21 | 84.05 | 81.90 | 82.70 | 0.00 | - | 1 | 39 | 80.69% |
| META230616C00105000 | 2023-02-03 3:55PM EST | 2023-06-16 | 84.58 | 83.35 | 84.10 | 0.00 | - | 28 | 1,862 | 73.07% |
| META230915C00105000 | 2023-02-03 9:34AM EST | 2023-09-15 | 86.43 | 85.65 | 86.55 | 0.00 | - | 20 | 962 | 67.52% |
| META231117C00105000 | 2023-02-02 11:39AM EST | 2023-11-17 | 91.01 | 87.30 | 88.35 | 0.00 | - | 2 | 11 | 65.78% |
| META240119C00105000 | 2023-02-06 3:46PM EST | 2024-01-19 | 88.60 | 88.50 | 89.90 | -6.80 | -7.13% | 23 | 4,250 | 63.68% |
| META240621C00105000 | 2023-02-03 12:22PM EST | 2024-06-21 | 100.13 | 92.30 | 94.45 | 0.00 | - | 1 | 8,455 | 62.68% |
| META250117C00105000 | 2023-02-06 3:34PM EST | 2025-01-17 | 97.63 | 96.30 | 99.20 | -0.37 | -0.38% | 8 | 329 | 60.52% |
| META250620C00105000 | 2023-02-03 11:02AM EST | 2025-06-20 | 106.00 | 98.05 | 103.00 | 0.00 | - | 5 | 15 | 59.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00105000 | 2023-02-03 3:07PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 575 | 171.88% |
| META230217P00105000 | 2023-02-06 3:45PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 12,470 | 109.38% |
| META230224P00105000 | 2023-02-06 3:59PM EST | 2023-02-24 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 64 | 326 | 92.97% |
| META230303P00105000 | 2023-02-03 10:45AM EST | 2023-03-03 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 267 | 78.91% |
| META230310P00105000 | 2023-02-03 1:47PM EST | 2023-03-10 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 49 | 74.22% |
| META230317P00105000 | 2023-02-06 3:48PM EST | 2023-03-17 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 259 | 5,567 | 71.88% |
| META230421P00105000 | 2023-02-03 3:24PM EST | 2023-04-21 | 0.20 | 0.20 | 0.21 | 0.00 | - | 11 | 626 | 58.98% |
| META230616P00105000 | 2023-02-06 3:42PM EST | 2023-06-16 | 0.78 | 0.74 | 0.82 | -0.01 | -1.27% | 158 | 3,891 | 55.44% |
| META230915P00105000 | 2023-02-06 1:42PM EST | 2023-09-15 | 1.81 | 1.77 | 1.85 | +0.29 | +19.08% | 24 | 2,287 | 50.88% |
| META231117P00105000 | 2023-02-06 3:02PM EST | 2023-11-17 | 2.66 | 2.56 | 2.69 | +0.05 | +1.92% | 10 | 342 | 49.59% |
| META240119P00105000 | 2023-02-03 3:09PM EST | 2024-01-19 | 3.15 | 3.10 | 3.25 | 0.00 | - | 931 | 5,233 | 47.24% |
| META240621P00105000 | 2023-02-03 3:50PM EST | 2024-06-21 | 3.18 | 5.00 | 5.20 | 0.00 | - | 5 | 8,831 | 45.32% |
| META250117P00105000 | 2023-02-02 1:14PM EST | 2025-01-17 | 6.90 | 6.75 | 7.25 | +0.26 | +3.92% | 5 | 816 | 42.65% |
| META250620P00105000 | 2023-02-03 12:48PM EST | 2025-06-20 | 7.70 | 7.60 | 8.85 | 0.00 | - | 22 | 12 | 41.67% |
© 2023 Yahoo. Tous droits réservés.
