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:145.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00145000 | 2023-02-06 3:37PM EST | 2023-02-10 | 41.65 | 40.95 | 41.40 | -0.02 | -0.05% | 23 | 888 | 111.91% |
| META230217C00145000 | 2023-02-06 3:43PM EST | 2023-02-17 | 41.35 | 41.20 | 41.60 | -0.63 | -1.50% | 266 | 8,198 | 80.47% |
| META230224C00145000 | 2023-02-06 10:00AM EST | 2023-02-24 | 44.96 | 41.30 | 41.85 | +2.16 | +5.05% | 9 | 577 | 68.12% |
| META230303C00145000 | 2023-02-06 9:49AM EST | 2023-03-03 | 45.24 | 41.55 | 42.15 | -3.42 | -7.03% | 2 | 355 | 63.35% |
| META230310C00145000 | 2023-02-03 12:04PM EST | 2023-03-10 | 48.65 | 41.75 | 42.90 | 0.00 | - | 2 | 20 | 62.72% |
| META230317C00145000 | 2023-02-06 3:52PM EST | 2023-03-17 | 42.21 | 42.25 | 42.75 | -1.77 | -4.02% | 102 | 7,018 | 58.77% |
| META230324C00145000 | 2023-02-03 1:07PM EST | 2023-03-24 | 48.49 | 41.85 | 44.25 | 0.00 | - | 8 | 7 | 59.24% |
| META230421C00145000 | 2023-02-06 3:10PM EST | 2023-04-21 | 44.17 | 43.90 | 44.70 | -1.64 | -3.58% | 484 | 1,470 | 54.48% |
| META230616C00145000 | 2023-02-06 3:27PM EST | 2023-06-16 | 47.75 | 47.75 | 48.35 | -0.75 | -1.55% | 58 | 3,070 | 55.30% |
| META230915C00145000 | 2023-02-06 3:00PM EST | 2023-09-15 | 53.21 | 52.60 | 53.15 | +0.01 | +0.02% | 12 | 8,289 | 54.43% |
| META231117C00145000 | 2023-02-06 10:47AM EST | 2023-11-17 | 57.60 | 55.70 | 56.45 | +0.62 | +1.09% | 2 | 274 | 54.63% |
| META240119C00145000 | 2023-02-06 3:35PM EST | 2024-01-19 | 58.50 | 58.00 | 58.80 | -0.72 | -1.22% | 112 | 2,106 | 53.67% |
| META240621C00145000 | 2023-02-06 3:36PM EST | 2024-06-21 | 65.00 | 64.05 | 65.45 | -2.55 | -3.77% | 1 | 743 | 54.13% |
| META250117C00145000 | 2023-02-06 3:22PM EST | 2025-01-17 | 71.07 | 69.90 | 71.85 | -6.33 | -8.18% | 1 | 199 | 53.03% |
| META250620C00145000 | 2023-02-06 12:13PM EST | 2025-06-20 | 75.74 | 72.80 | 76.35 | -2.40 | -3.07% | 38 | 208 | 52.24% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00145000 | 2023-02-06 3:26PM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 3,968 | 87.50% |
| META230217P00145000 | 2023-02-06 3:38PM EST | 2023-02-17 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 179 | 6,134 | 63.67% |
| META230224P00145000 | 2023-02-06 12:16PM EST | 2023-02-24 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 16 | 679 | 56.25% |
| META230303P00145000 | 2023-02-06 3:57PM EST | 2023-03-03 | 0.30 | 0.27 | 0.30 | -0.08 | -21.05% | 44 | 207 | 51.76% |
| META230310P00145000 | 2023-02-06 1:39PM EST | 2023-03-10 | 0.42 | 0.43 | 0.50 | -0.06 | -12.50% | 1 | 151 | 50.10% |
| META230317P00145000 | 2023-02-06 3:58PM EST | 2023-03-17 | 0.66 | 0.64 | 0.68 | -0.06 | -8.33% | 264 | 5,165 | 49.07% |
| META230324P00145000 | 2023-02-06 2:33PM EST | 2023-03-24 | 0.85 | 0.76 | 1.02 | -0.11 | -11.46% | 495 | 18 | 49.59% |
| META230421P00145000 | 2023-02-06 3:13PM EST | 2023-04-21 | 1.83 | 1.71 | 1.81 | +0.03 | +1.67% | 55 | 1,491 | 45.46% |
| META230616P00145000 | 2023-02-06 2:59PM EST | 2023-06-16 | 4.50 | 4.45 | 4.60 | 0.00 | - | 181 | 4,028 | 46.64% |
| META230915P00145000 | 2023-02-06 3:37PM EST | 2023-09-15 | 7.45 | 7.35 | 7.55 | +0.20 | +2.76% | 22 | 3,026 | 43.89% |
| META231117P00145000 | 2023-02-06 10:04AM EST | 2023-11-17 | 9.00 | 9.30 | 9.55 | -0.20 | -2.17% | 21 | 293 | 43.19% |
| META240119P00145000 | 2023-02-06 2:48PM EST | 2024-01-19 | 10.55 | 10.40 | 10.70 | +0.25 | +2.43% | 306 | 2,100 | 41.32% |
| META240621P00145000 | 2023-02-06 12:40PM EST | 2024-06-21 | 13.75 | 13.80 | 14.20 | -0.12 | -0.87% | 53 | 2,499 | 39.90% |
| META250117P00145000 | 2023-02-03 3:45PM EST | 2025-01-17 | 17.10 | 16.90 | 17.50 | 0.00 | - | 162 | 1,267 | 37.72% |
| META250620P00145000 | 2023-02-06 10:32AM EST | 2025-06-20 | 19.10 | 18.55 | 19.80 | +0.30 | +1.60% | 10 | 79 | 36.83% |
© 2023 Yahoo. Tous droits réservés.
