Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00145000 | 2022-10-04 3:59PM EDT | 2022-10-07 | 0.92 | 0.92 | 0.93 | +0.15 | +19.48% | 16,992 | 4,682 | 51.17% |
| META221014C00145000 | 2022-10-04 3:59PM EDT | 2022-10-14 | 2.67 | 2.66 | 2.73 | +0.45 | +20.27% | 2,392 | 2,394 | 50.12% |
| META221021C00145000 | 2022-10-04 3:56PM EDT | 2022-10-21 | 3.95 | 3.90 | 4.00 | +0.52 | +15.16% | 3,136 | 4,743 | 49.45% |
| META221028C00145000 | 2022-10-04 3:59PM EDT | 2022-10-28 | 6.92 | 6.90 | 7.05 | +0.74 | +11.97% | 407 | 1,125 | 62.72% |
| META221104C00145000 | 2022-10-04 3:53PM EDT | 2022-11-04 | 7.65 | 7.65 | 7.95 | +0.20 | +2.68% | 91 | 208 | 60.28% |
| META221111C00145000 | 2022-10-04 1:25PM EDT | 2022-11-11 | 8.40 | 8.35 | 8.70 | +0.25 | +3.07% | 62 | 97 | 58.47% |
| META221118C00145000 | 2022-10-04 3:58PM EDT | 2022-11-18 | 9.13 | 9.15 | 9.25 | +0.55 | +6.41% | 355 | 3,892 | 57.18% |
| META221216C00145000 | 2022-10-04 3:22PM EDT | 2022-12-16 | 11.20 | 11.30 | 11.40 | +0.16 | +1.45% | 95 | 1,299 | 53.49% |
| META230120C00145000 | 2022-10-04 3:15PM EDT | 2023-01-20 | 13.47 | 13.60 | 13.75 | +0.12 | +0.90% | 257 | 3,806 | 51.61% |
| META230217C00145000 | 2022-10-04 3:19PM EDT | 2023-02-17 | 16.15 | 16.15 | 16.30 | +0.95 | +6.25% | 314 | 744 | 53.46% |
| META230317C00145000 | 2022-10-04 2:51PM EDT | 2023-03-17 | 17.88 | 17.55 | 17.75 | +0.73 | +4.26% | 13 | 1,388 | 52.49% |
| META230616C00145000 | 2022-10-04 12:55PM EDT | 2023-06-16 | 22.70 | 22.35 | 22.60 | +0.75 | +3.42% | 50 | 344 | 52.48% |
| META230915C00145000 | 2022-10-03 3:37PM EDT | 2023-09-15 | 27.13 | 26.15 | 26.50 | +1.30 | +5.03% | 15 | 202 | 52.22% |
| META240119C00145000 | 2022-10-04 3:05PM EDT | 2024-01-19 | 30.59 | 30.60 | 31.05 | +0.39 | +1.29% | 5 | 560 | 51.94% |
| META240621C00145000 | 2022-10-04 12:42PM EDT | 2024-06-21 | 36.50 | 35.70 | 36.30 | +1.91 | +5.52% | 12 | 117 | 52.42% |
| META250117C00145000 | 2022-10-04 12:32PM EDT | 2025-01-17 | 42.80 | 40.15 | 43.35 | +2.20 | +5.42% | 16 | 91 | 52.52% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00145000 | 2022-10-04 3:59PM EDT | 2022-10-07 | 5.55 | 5.35 | 5.65 | -0.97 | -14.88% | 281 | 1,677 | 51.32% |
| META221014P00145000 | 2022-10-04 3:07PM EDT | 2022-10-14 | 7.30 | 7.20 | 7.35 | -0.77 | -9.54% | 100 | 944 | 48.98% |
| META221021P00145000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 8.50 | 8.40 | 8.55 | -0.75 | -8.11% | 268 | 6,474 | 48.00% |
| META221028P00145000 | 2022-10-04 3:07PM EDT | 2022-10-28 | 11.45 | 11.30 | 11.45 | -0.55 | -4.58% | 370 | 961 | 60.47% |
| META221104P00145000 | 2022-10-04 10:59AM EDT | 2022-11-04 | 11.30 | 12.00 | 12.20 | -2.40 | -17.52% | 120 | 186 | 57.69% |
| META221111P00145000 | 2022-10-04 1:16PM EDT | 2022-11-11 | 13.07 | 12.50 | 12.90 | -0.18 | -1.36% | 5 | 24 | 55.46% |
| META221118P00145000 | 2022-10-04 3:58PM EDT | 2022-11-18 | 13.40 | 13.25 | 13.40 | -0.60 | -4.29% | 1,045 | 7,542 | 54.15% |
| META221216P00145000 | 2022-10-04 3:55PM EDT | 2022-12-16 | 15.13 | 15.00 | 15.10 | -0.66 | -4.18% | 171 | 4,553 | 49.62% |
| META230120P00145000 | 2022-10-04 3:09PM EDT | 2023-01-20 | 16.95 | 16.75 | 16.85 | -0.80 | -4.51% | 363 | 4,884 | 46.55% |
| META230217P00145000 | 2022-10-04 2:17PM EDT | 2023-02-17 | 18.65 | 18.75 | 18.90 | -1.25 | -6.28% | 28 | 2,254 | 47.49% |
| META230317P00145000 | 2022-10-04 3:59PM EDT | 2023-03-17 | 19.80 | 19.75 | 19.90 | -0.64 | -3.13% | 209 | 2,298 | 45.91% |
| META230616P00145000 | 2022-10-04 1:44PM EDT | 2023-06-16 | 23.15 | 22.95 | 23.20 | -0.65 | -2.73% | 42 | 3,098 | 43.90% |
| META230915P00145000 | 2022-10-04 3:04PM EDT | 2023-09-15 | 25.37 | 25.35 | 25.60 | -1.43 | -5.34% | 136 | 2,271 | 42.12% |
| META240119P00145000 | 2022-10-04 3:03PM EDT | 2024-01-19 | 27.90 | 27.95 | 28.25 | -1.09 | -3.76% | 13 | 1,324 | 40.27% |
| META240621P00145000 | 2022-10-03 1:45PM EDT | 2024-06-21 | 31.87 | 30.85 | 31.20 | 0.00 | - | 2 | 2,594 | 39.06% |
| META250117P00145000 | 2022-10-04 11:05AM EDT | 2025-01-17 | 33.87 | 32.05 | 36.10 | -1.18 | -3.37% | 1 | 420 | 39.73% |
© 2022 Yahoo. Tous droits réservés.
