La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
29 126,06 -99,55 (-0,34 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 672,40 +3,80 (+0,23 %) BTC-EUR
20 149,39 +167,34 (+0,84 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:10PM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930C00115000 | 2022-09-29 2:22PM EDT | 2022-09-30 | 21.10 | 23.50 | 23.70 | 0.00 | - | 17 | 35 | 171.88% |
| META221007C00115000 | 2022-09-30 10:04AM EDT | 2022-10-07 | 23.90 | 23.70 | 23.90 | +2.45 | +11.42% | 2 | 68 | 75.49% |
| META221014C00115000 | 2022-09-30 9:32AM EDT | 2022-10-14 | 23.30 | 24.20 | 24.35 | -0.35 | -1.48% | 1 | 20 | 69.04% |
| META221021C00115000 | 2022-09-30 9:33AM EDT | 2022-10-21 | 24.05 | 24.65 | 24.75 | +0.85 | +3.66% | 16 | 279 | 64.55% |
| META221028C00115000 | 2022-09-29 10:13AM EDT | 2022-10-28 | 24.42 | 25.85 | 26.20 | 0.00 | - | 6 | 6 | 72.19% |
| META221118C00115000 | 2022-09-29 2:36PM EDT | 2022-11-18 | 26.00 | 27.55 | 27.80 | 0.00 | - | 184 | 299 | 67.49% |
| META221216C00115000 | 2022-09-30 10:49AM EDT | 2022-12-16 | 30.22 | 29.20 | 29.40 | +0.68 | +2.30% | 1 | 287 | 62.98% |
| META230120C00115000 | 2022-09-29 9:42AM EDT | 2023-01-20 | 31.00 | 30.90 | 31.25 | 0.00 | - | 2 | 704 | 59.99% |
| META230217C00115000 | 2022-08-31 10:11AM EDT | 2023-02-17 | 57.40 | 31.95 | 32.30 | 0.00 | - | - | 1 | 57.63% |
| META230317C00115000 | 2022-09-19 10:02AM EDT | 2023-03-17 | 40.85 | 34.20 | 34.45 | 0.00 | - | 1 | 164 | 60.00% |
| META230616C00115000 | 2022-09-27 3:27PM EDT | 2023-06-16 | 35.45 | 38.25 | 38.55 | 0.00 | - | 1 | 770 | 59.08% |
| META230915C00115000 | 2022-09-27 3:08PM EDT | 2023-09-15 | 38.97 | 41.40 | 41.90 | 0.00 | - | 1 | 240 | 58.10% |
| META240119C00115000 | 2022-09-29 9:51AM EDT | 2024-01-19 | 45.20 | 45.20 | 45.70 | 0.00 | - | 2 | 328 | 57.08% |
| META240621C00115000 | 2022-09-26 1:02PM EDT | 2024-06-21 | 49.33 | 49.50 | 50.30 | 0.00 | - | 22 | 16 | 57.03% |
| META250117C00115000 | 2022-09-26 2:51PM EDT | 2025-01-17 | 54.75 | 53.80 | 55.45 | 0.00 | - | 4 | 8 | 56.28% |
Options de ventepour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930P00115000 | 2022-09-30 9:34AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,770 | 125.00% |
| META221007P00115000 | 2022-09-30 12:51PM EDT | 2022-10-07 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 169 | 1,650 | 60.16% |
| META221014P00115000 | 2022-09-30 12:49PM EDT | 2022-10-14 | 0.38 | 0.40 | 0.42 | -0.33 | -46.48% | 86 | 336 | 59.67% |
| META221021P00115000 | 2022-09-30 12:52PM EDT | 2022-10-21 | 0.83 | 0.82 | 0.84 | -0.39 | -31.97% | 324 | 7,335 | 58.47% |
| META221028P00115000 | 2022-09-30 11:58AM EDT | 2022-10-28 | 2.04 | 2.08 | 2.12 | -0.58 | -22.14% | 40 | 5,946 | 67.72% |
| META221104P00115000 | 2022-09-30 11:37AM EDT | 2022-11-04 | 2.50 | 2.65 | 2.72 | -1.00 | -28.57% | 24 | 111 | 66.53% |
| META221118P00115000 | 2022-09-30 12:44PM EDT | 2022-11-18 | 3.45 | 3.40 | 3.45 | -0.81 | -19.01% | 56 | 1,760 | 62.18% |
| META221216P00115000 | 2022-09-30 12:31PM EDT | 2022-12-16 | 4.70 | 4.75 | 4.80 | -0.82 | -14.86% | 25 | 1,055 | 57.53% |
| META230120P00115000 | 2022-09-30 12:48PM EDT | 2023-01-20 | 6.04 | 6.00 | 6.10 | -0.78 | -11.44% | 5 | 2,019 | 53.52% |
| META230217P00115000 | 2022-09-29 2:19PM EDT | 2023-02-17 | 8.70 | 7.55 | 7.65 | 0.00 | - | 120 | 1,843 | 53.88% |
| META230317P00115000 | 2022-09-29 2:01PM EDT | 2023-03-17 | 9.30 | 8.40 | 8.50 | 0.00 | - | 104 | 1,344 | 52.13% |
| META230616P00115000 | 2022-09-30 12:18PM EDT | 2023-06-16 | 11.00 | 10.95 | 11.20 | -0.60 | -5.17% | 36 | 782 | 49.45% |
| META230915P00115000 | 2022-09-30 10:34AM EDT | 2023-09-15 | 12.95 | 13.00 | 13.20 | -0.92 | -6.63% | 36 | 508 | 47.10% |
| META240119P00115000 | 2022-09-28 3:17PM EDT | 2024-01-19 | 15.60 | 15.25 | 15.50 | +0.99 | +6.78% | 3 | 1,015 | 44.83% |
| META240621P00115000 | 2022-09-29 3:00PM EDT | 2024-06-21 | 18.75 | 17.70 | 18.00 | 0.00 | - | 6 | 871 | 43.14% |
| META250117P00115000 | 2022-09-29 12:46PM EDT | 2025-01-17 | 20.45 | 19.65 | 22.35 | 0.00 | - | 21 | 31 | 43.63% |
© 2022 Yahoo. Tous droits réservés.
