Marchés français ouverture 4 h 49 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
140,28+1,67 (+1,20 %)
À la clôture : 04:00PM EDT
140,41 +0,13 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:155.00
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007C001550002022-10-04 3:59PM EDT2022-10-070.070.060.070.00-1,6694,80555.47%
META221014C001550002022-10-04 3:58PM EDT2022-10-140.580.570.60+0.09+18.37%2,3442,41948.34%
META221021C001550002022-10-04 3:59PM EDT2022-10-211.271.241.29+0.17+15.45%2,1117,15647.07%
META221028C001550002022-10-04 3:59PM EDT2022-10-283.553.503.65+0.42+13.42%9351,69260.39%
META221104C001550002022-10-04 3:53PM EDT2022-11-044.154.154.35+0.29+7.51%6465857.91%
META221111C001550002022-10-04 1:02PM EDT2022-11-115.064.705.10+0.56+12.44%127756.35%
META221118C001550002022-10-04 3:59PM EDT2022-11-185.455.405.55+0.43+8.57%7975,44255.01%
META221216C001550002022-10-04 2:27PM EDT2022-12-167.557.357.50+0.48+6.79%1052,69551.52%
META230120C001550002022-10-04 3:50PM EDT2023-01-209.459.509.65+0.10+1.07%832,68149.94%
META230217C001550002022-10-04 2:16PM EDT2023-02-1712.2011.9512.15+1.00+8.93%3722151.67%
META230317C001550002022-10-04 2:16PM EDT2023-03-1713.5913.4013.60+0.38+2.88%6438350.95%
META230616C001550002022-10-04 1:58PM EDT2023-06-1618.3518.1018.35+0.75+4.26%1739950.99%
META230915C001550002022-10-04 3:38PM EDT2023-09-1522.0021.9522.30+1.00+4.76%218250.93%
META240119C001550002022-10-04 2:08PM EDT2024-01-1926.7726.4526.80+1.07+4.16%131,08250.70%
META240621C001550002022-10-04 3:28PM EDT2024-06-2131.8531.7032.20+0.75+2.41%311,27451.37%
META250117C001550002022-10-04 1:19PM EDT2025-01-1737.8036.0538.60+0.80+2.16%114150.96%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007P001550002022-10-04 3:34PM EDT2022-10-0715.0714.6014.95-1.43-8.67%362,30553.91%
META221014P001550002022-10-04 3:52PM EDT2022-10-1415.4214.9515.45-1.22-7.33%231,24251.12%
META221021P001550002022-10-04 3:52PM EDT2022-10-2115.9815.6016.00-0.68-4.08%735,98746.95%
META221028P001550002022-10-04 2:00PM EDT2022-10-2817.7017.7518.10-1.01-5.40%1547957.34%
META221104P001550002022-10-04 2:53PM EDT2022-11-0418.1718.2518.75-1.75-8.79%214954.61%
META221111P001550002022-10-04 10:53AM EDT2022-11-1117.9718.8019.60-3.32-15.59%1953.76%
META221118P001550002022-10-04 2:30PM EDT2022-11-1819.3519.4519.75-1.61-7.68%612,64251.67%
META221216P001550002022-10-04 12:31PM EDT2022-12-1620.3520.9021.35-1.82-8.21%103,40148.17%
META230120P001550002022-10-04 1:14PM EDT2023-01-2022.8022.5522.90-0.64-2.73%264,27144.97%
META230217P001550002022-10-03 1:28PM EDT2023-02-1726.2024.5024.800.00-861,04545.81%
META230317P001550002022-10-04 12:54PM EDT2023-03-1725.3725.5025.70-1.98-7.24%21,06544.17%
META230616P001550002022-10-04 3:33PM EDT2023-06-1628.8128.6028.90-1.14-3.81%32,07342.34%
META230915P001550002022-10-04 3:04PM EDT2023-09-1530.9731.0031.30-1.53-4.71%4632240.78%
META240119P001550002022-10-04 1:49PM EDT2024-01-1933.6533.5533.95-1.40-3.99%362,00739.08%
META240621P001550002022-10-04 1:49PM EDT2024-06-2136.6036.4037.00-0.74-1.98%221,85138.10%
META250117P001550002022-10-04 2:15PM EDT2025-01-1739.4537.6540.25-1.40-3.43%56336.83%