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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203C00130000 | 2023-01-31 3:22PM EST | 2023-02-03 | 20.40 | 20.70 | 21.15 | +1.87 | +10.09% | 130 | 1,524 | 140.48% |
| META230210C00130000 | 2023-01-31 2:26PM EST | 2023-02-10 | 21.37 | 21.25 | 21.65 | +1.74 | +8.86% | 5 | 642 | 92.77% |
| META230217C00130000 | 2023-01-31 3:39PM EST | 2023-02-17 | 21.66 | 21.85 | 22.10 | +1.75 | +8.79% | 810 | 13,233 | 78.48% |
| META230224C00130000 | 2023-01-31 1:34PM EST | 2023-02-24 | 21.34 | 22.20 | 22.60 | -2.65 | -11.05% | 4 | 63 | 70.51% |
| META230303C00130000 | 2023-01-31 1:10PM EST | 2023-03-03 | 22.00 | 22.70 | 23.05 | +1.03 | +4.91% | 5 | 51 | 66.06% |
| META230310C00130000 | 2023-01-31 2:04PM EST | 2023-03-10 | 22.80 | 23.00 | 23.60 | -1.15 | -4.80% | 4 | 2 | 62.82% |
| META230317C00130000 | 2023-01-31 3:22PM EST | 2023-03-17 | 23.22 | 23.65 | 24.00 | +0.87 | +3.89% | 227 | 9,788 | 61.13% |
| META230421C00130000 | 2023-01-31 12:47PM EST | 2023-04-21 | 24.65 | 25.55 | 26.10 | +0.41 | +1.69% | 4 | 367 | 55.15% |
| META230616C00130000 | 2023-01-31 3:59PM EST | 2023-06-16 | 29.35 | 29.35 | 29.65 | +1.35 | +4.82% | 37 | 5,127 | 54.55% |
| META230915C00130000 | 2023-01-30 12:18PM EST | 2023-09-15 | 33.80 | 33.55 | 34.10 | +0.95 | +2.89% | 1 | 3,730 | 53.01% |
| META231117C00130000 | 2023-01-31 3:13PM EST | 2023-11-17 | 36.55 | 36.50 | 37.05 | +1.01 | +2.84% | 43 | 490 | 53.31% |
| META240119C00130000 | 2023-01-31 3:46PM EST | 2024-01-19 | 38.40 | 38.50 | 39.15 | +1.00 | +2.67% | 66 | 10,022 | 52.35% |
| META240621C00130000 | 2023-01-31 3:35PM EST | 2024-06-21 | 44.00 | 43.95 | 44.80 | -0.15 | -0.34% | 14 | 1,142 | 52.78% |
| META250117C00130000 | 2023-01-31 3:26PM EST | 2025-01-17 | 49.60 | 49.15 | 50.95 | +0.66 | +1.35% | 2 | 825 | 52.27% |
| META250620C00130000 | 2023-01-31 2:36PM EST | 2025-06-20 | 55.20 | 53.55 | 55.20 | -1.30 | -2.30% | 6 | 65 | 52.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203P00130000 | 2023-01-31 3:59PM EST | 2023-02-03 | 1.84 | 1.84 | 1.89 | +0.36 | +24.32% | 9,884 | 7,575 | 138.09% |
| META230210P00130000 | 2023-01-31 3:58PM EST | 2023-02-10 | 2.30 | 2.25 | 2.31 | +0.31 | +15.58% | 289 | 946 | 89.77% |
| META230217P00130000 | 2023-01-31 3:58PM EST | 2023-02-17 | 2.78 | 2.72 | 2.79 | +0.21 | +8.17% | 656 | 13,269 | 75.68% |
| META230224P00130000 | 2023-01-31 3:59PM EST | 2023-02-24 | 3.05 | 3.00 | 3.10 | +0.15 | +5.17% | 30 | 246 | 67.02% |
| META230303P00130000 | 2023-01-31 3:28PM EST | 2023-03-03 | 3.53 | 3.35 | 3.50 | +0.33 | +10.31% | 28 | 167 | 62.28% |
| META230310P00130000 | 2023-01-31 3:54PM EST | 2023-03-10 | 3.77 | 3.65 | 3.85 | +0.27 | +7.71% | 37 | 113 | 58.77% |
| META230317P00130000 | 2023-01-31 3:58PM EST | 2023-03-17 | 4.11 | 4.05 | 4.15 | +0.10 | +2.49% | 562 | 10,716 | 56.37% |
| META230421P00130000 | 2023-01-31 3:58PM EST | 2023-04-21 | 5.48 | 5.40 | 5.55 | +0.13 | +2.43% | 457 | 1,927 | 49.29% |
| META230616P00130000 | 2023-01-31 2:02PM EST | 2023-06-16 | 8.20 | 8.20 | 8.35 | -0.05 | -0.61% | 147 | 5,868 | 47.43% |
| META230915P00130000 | 2023-01-31 3:35PM EST | 2023-09-15 | 11.20 | 11.00 | 11.15 | +0.20 | +1.82% | 1,643 | 4,969 | 43.86% |
| META231117P00130000 | 2023-01-31 3:23PM EST | 2023-11-17 | 13.07 | 12.80 | 13.05 | +0.12 | +0.93% | 16 | 299 | 43.00% |
| META240119P00130000 | 2023-01-31 3:42PM EST | 2024-01-19 | 14.10 | 13.90 | 14.10 | +0.20 | +1.44% | 140 | 19,116 | 41.07% |
| META240621P00130000 | 2023-01-31 10:28AM EST | 2024-06-21 | 17.06 | 17.10 | 17.45 | -0.09 | -0.52% | 2 | 5,197 | 39.79% |
| META250117P00130000 | 2023-01-31 3:13PM EST | 2025-01-17 | 20.54 | 20.35 | 20.90 | +0.12 | +0.59% | 9 | 2,206 | 38.22% |
| META250620P00130000 | 2023-01-31 12:12PM EST | 2025-06-20 | 22.70 | 22.30 | 23.30 | +0.70 | +3.18% | 7 | 201 | 37.68% |
© 2023 Yahoo. Tous droits réservés.
