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:115.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203C00115000 | 2023-01-31 10:52AM EST | 2023-02-03 | 32.99 | 34.15 | 34.70 | +0.26 | +0.79% | 1 | 183 | 175.59% |
| META230210C00115000 | 2023-01-30 3:28PM EST | 2023-02-10 | 33.15 | 34.55 | 34.95 | 0.00 | - | 4 | 36 | 108.35% |
| META230217C00115000 | 2023-01-31 2:13PM EST | 2023-02-17 | 34.97 | 34.90 | 35.30 | +0.88 | +2.58% | 13 | 18,156 | 91.16% |
| META230224C00115000 | 2023-01-30 1:12PM EST | 2023-02-24 | 34.28 | 35.10 | 35.55 | 0.00 | - | 2 | 11 | 80.57% |
| META230303C00115000 | 2023-01-31 3:52PM EST | 2023-03-03 | 35.15 | 35.40 | 35.95 | -0.55 | -1.54% | 1 | 23 | 75.71% |
| META230317C00115000 | 2023-01-31 3:14PM EST | 2023-03-17 | 36.06 | 36.05 | 36.55 | +1.31 | +3.77% | 11 | 7,606 | 69.24% |
| META230421C00115000 | 2023-01-31 10:09AM EST | 2023-04-21 | 36.29 | 37.50 | 38.10 | -0.14 | -0.38% | 1 | 10 | 61.87% |
| META230616C00115000 | 2023-01-31 3:07PM EST | 2023-06-16 | 40.70 | 40.40 | 40.95 | +1.33 | +3.38% | 8 | 3,819 | 59.97% |
| META230915C00115000 | 2023-01-31 9:51AM EST | 2023-09-15 | 43.94 | 43.95 | 44.45 | +0.97 | +2.26% | 4 | 3,179 | 57.12% |
| META231117C00115000 | 2023-01-27 3:47PM EST | 2023-11-17 | 46.00 | 46.35 | 47.00 | -3.20 | -6.50% | 1 | 54 | 56.87% |
| META240119C00115000 | 2023-01-31 2:49PM EST | 2024-01-19 | 48.47 | 48.20 | 48.80 | +1.37 | +2.91% | 4 | 5,590 | 55.70% |
| META240621C00115000 | 2023-01-31 1:39PM EST | 2024-06-21 | 52.65 | 52.80 | 53.95 | -1.23 | -2.28% | 2 | 732 | 55.57% |
| META250117C00115000 | 2023-01-30 12:33PM EST | 2025-01-17 | 57.60 | 57.85 | 59.40 | 0.00 | - | 6 | 1,029 | 54.90% |
| META250620C00115000 | 2023-01-25 11:20AM EST | 2025-06-20 | 56.34 | 60.50 | 63.45 | 0.00 | - | 2 | 42 | 54.55% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203P00115000 | 2023-01-31 3:57PM EST | 2023-02-03 | 0.39 | 0.39 | 0.40 | +0.18 | +85.71% | 856 | 2,328 | 170.70% |
| META230210P00115000 | 2023-01-31 3:58PM EST | 2023-02-10 | 0.64 | 0.61 | 0.66 | +0.14 | +28.00% | 575 | 921 | 103.32% |
| META230217P00115000 | 2023-01-31 3:57PM EST | 2023-02-17 | 0.89 | 0.85 | 0.89 | +0.15 | +20.27% | 574 | 20,477 | 85.30% |
| META230224P00115000 | 2023-01-31 3:41PM EST | 2023-02-24 | 1.06 | 1.00 | 1.06 | +0.24 | +29.27% | 14 | 216 | 74.90% |
| META230303P00115000 | 2023-01-31 3:33PM EST | 2023-03-03 | 1.30 | 1.19 | 1.29 | +0.20 | +18.18% | 23 | 275 | 69.19% |
| META230310P00115000 | 2023-01-31 3:19PM EST | 2023-03-10 | 1.45 | 1.42 | 1.51 | +0.21 | +16.94% | 286 | 175 | 65.45% |
| META230317P00115000 | 2023-01-31 3:59PM EST | 2023-03-17 | 1.65 | 1.60 | 1.65 | +0.14 | +9.27% | 2,110 | 9,154 | 61.96% |
| META230421P00115000 | 2023-01-31 3:25PM EST | 2023-04-21 | 2.60 | 2.49 | 2.61 | +0.21 | +8.79% | 21 | 643 | 53.50% |
| META230616P00115000 | 2023-01-31 3:45PM EST | 2023-06-16 | 4.65 | 4.55 | 4.65 | +0.05 | +1.09% | 193 | 7,455 | 51.01% |
| META230915P00115000 | 2023-01-31 3:35PM EST | 2023-09-15 | 6.85 | 6.75 | 6.85 | +0.18 | +2.70% | 123 | 1,932 | 46.89% |
| META231117P00115000 | 2023-01-31 2:30PM EST | 2023-11-17 | 8.29 | 8.15 | 8.40 | +0.09 | +1.10% | 103 | 175 | 45.73% |
| META240119P00115000 | 2023-01-31 3:55PM EST | 2024-01-19 | 9.27 | 9.15 | 9.35 | +0.17 | +1.87% | 516 | 3,185 | 43.74% |
| META240621P00115000 | 2023-01-31 3:23PM EST | 2024-06-21 | 12.07 | 11.95 | 12.30 | +0.22 | +1.86% | 8 | 1,505 | 42.26% |
| META250117P00115000 | 2023-01-30 12:46PM EST | 2025-01-17 | 14.72 | 14.75 | 15.25 | 0.00 | - | 11 | 991 | 40.25% |
| META250620P00115000 | 2023-01-31 12:58PM EST | 2025-06-20 | 16.90 | 16.45 | 17.40 | +0.42 | +2.55% | 20 | 73 | 39.59% |
© 2023 Yahoo. Tous droits réservés.
