La bourse est fermée
CAC 40
5 759,81 +82,94 (+1,46 %) Euro Stoxx 50
3 317,81 +38,77 (+1,18 %) Dow Jones
29 185,01 -40,60 (-0,14 %) EUR/USD
0,9799 -0,0020 (-0,21 %) Gold future
1 681,20 +12,60 (+0,76 %) BTC-EUR
20 319,66 +506,63 (+2,56 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930C00120000 | 2022-09-30 9:59AM EDT | 2022-09-30 | 17.65 | 20.25 | 21.05 | +1.50 | +9.29% | 93 | 120 | 268.36% |
| META221007C00120000 | 2022-09-29 2:18PM EDT | 2022-10-07 | 16.50 | 20.40 | 20.70 | 0.00 | - | 11 | 139 | 92.53% |
| META221014C00120000 | 2022-09-29 3:46PM EDT | 2022-10-14 | 17.63 | 21.60 | 21.75 | 0.00 | - | 6 | 104 | 84.84% |
| META221021C00120000 | 2022-09-30 9:38AM EDT | 2022-10-21 | 19.69 | 21.80 | 21.90 | +0.84 | +4.46% | 4 | 681 | 72.07% |
| META221028C00120000 | 2022-09-30 11:17AM EDT | 2022-10-28 | 23.67 | 23.20 | 24.05 | +2.85 | +13.69% | 15 | 21 | 79.03% |
| META221118C00120000 | 2022-09-29 3:30PM EDT | 2022-11-18 | 22.00 | 24.95 | 25.35 | 0.00 | - | 46 | 291 | 69.93% |
| META221216C00120000 | 2022-09-28 2:11PM EDT | 2022-12-16 | 27.75 | 26.80 | 27.15 | 0.00 | - | 16 | 323 | 64.92% |
| META230120C00120000 | 2022-09-29 2:42PM EDT | 2023-01-20 | 26.15 | 29.20 | 29.45 | 0.00 | - | 5 | 804 | 63.15% |
| META230217C00120000 | 2022-09-29 1:24PM EDT | 2023-02-17 | 28.77 | 31.20 | 31.60 | 0.00 | - | 2 | 11 | 63.67% |
| META230317C00120000 | 2022-09-30 10:02AM EDT | 2023-03-17 | 30.15 | 32.35 | 32.70 | +0.22 | +0.74% | 2 | 300 | 61.65% |
| META230616C00120000 | 2022-09-30 11:01AM EDT | 2023-06-16 | 36.30 | 36.70 | 37.05 | +2.58 | +7.65% | 8 | 494 | 60.52% |
| META230915C00120000 | 2022-09-28 12:15PM EDT | 2023-09-15 | 39.69 | 39.85 | 40.40 | 0.00 | - | 8 | 218 | 59.01% |
| META240119C00120000 | 2022-09-29 3:50PM EDT | 2024-01-19 | 41.30 | 43.85 | 44.35 | +0.30 | +0.73% | 1 | 1,283 | 57.90% |
| META240621C00120000 | 2022-09-27 10:26AM EDT | 2024-06-21 | 46.65 | 48.10 | 49.10 | 0.00 | - | 3 | 86 | 57.56% |
| META250117C00120000 | 2022-09-30 9:37AM EDT | 2025-01-17 | 53.35 | 52.10 | 55.60 | +1.90 | +3.69% | 3 | 17 | 57.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930P00120000 | 2022-09-30 10:32AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 1,951 | 100.00% |
| META221007P00120000 | 2022-09-30 11:25AM EDT | 2022-10-07 | 0.13 | 0.13 | 0.14 | -0.33 | -71.74% | 206 | 1,347 | 54.79% |
| META221014P00120000 | 2022-09-30 11:29AM EDT | 2022-10-14 | 0.60 | 0.63 | 0.65 | -0.61 | -50.41% | 38 | 930 | 55.81% |
| META221021P00120000 | 2022-09-30 11:23AM EDT | 2022-10-21 | 1.14 | 1.15 | 1.17 | -0.77 | -40.31% | 425 | 7,196 | 54.64% |
| META221028P00120000 | 2022-09-30 11:15AM EDT | 2022-10-28 | 2.66 | 2.61 | 2.66 | -0.94 | -26.11% | 106 | 1,802 | 63.70% |
| META221104P00120000 | 2022-09-30 11:24AM EDT | 2022-11-04 | 3.30 | 3.25 | 3.35 | -1.20 | -26.67% | 2 | 255 | 62.82% |
| META221118P00120000 | 2022-09-30 11:03AM EDT | 2022-11-18 | 4.39 | 4.15 | 4.20 | -1.03 | -19.00% | 99 | 8,018 | 59.27% |
| META221216P00120000 | 2022-09-30 11:27AM EDT | 2022-12-16 | 5.59 | 5.50 | 5.60 | -1.41 | -20.14% | 20 | 3,117 | 54.55% |
| META230120P00120000 | 2022-09-30 11:16AM EDT | 2023-01-20 | 7.00 | 6.90 | 7.00 | -1.31 | -15.76% | 216 | 7,772 | 51.07% |
| META230217P00120000 | 2022-09-29 2:19PM EDT | 2023-02-17 | 9.00 | 8.55 | 8.70 | -1.35 | -13.04% | 5 | 2,458 | 51.70% |
| META230317P00120000 | 2022-09-30 10:10AM EDT | 2023-03-17 | 10.21 | 9.40 | 9.55 | -0.68 | -6.24% | 2 | 3,720 | 50.18% |
| META230616P00120000 | 2022-09-29 3:40PM EDT | 2023-06-16 | 13.60 | 12.20 | 12.40 | 0.00 | - | 32 | 2,056 | 47.68% |
| META230915P00120000 | 2022-09-29 3:21PM EDT | 2023-09-15 | 15.78 | 14.30 | 14.55 | 0.00 | - | 193 | 1,149 | 45.67% |
| META240119P00120000 | 2022-09-30 11:01AM EDT | 2024-01-19 | 16.90 | 16.70 | 16.90 | -1.05 | -5.85% | 20 | 6,290 | 43.49% |
| META240621P00120000 | 2022-09-30 11:04AM EDT | 2024-06-21 | 19.40 | 19.15 | 19.40 | -1.36 | -6.55% | 10 | 2,384 | 41.79% |
| META250117P00120000 | 2022-09-29 3:05PM EDT | 2025-01-17 | 22.85 | 21.40 | 23.45 | 0.00 | - | 92 | 1,094 | 41.78% |
© 2022 Yahoo. Tous droits réservés.
