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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00160000 | 2022-10-04 3:53PM EDT | 2022-10-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 798 | 5,055 | 61.33% |
| META221014C00160000 | 2022-10-04 3:59PM EDT | 2022-10-14 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 1,632 | 4,324 | 49.07% |
| META221021C00160000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 0.69 | 0.67 | 0.70 | +0.08 | +13.11% | 6,890 | 19,947 | 47.07% |
| META221028C00160000 | 2022-10-04 3:59PM EDT | 2022-10-28 | 2.40 | 2.39 | 2.50 | +0.30 | +14.29% | 393 | 2,339 | 59.40% |
| META221104C00160000 | 2022-10-04 3:38PM EDT | 2022-11-04 | 2.97 | 2.95 | 3.15 | +0.21 | +7.61% | 135 | 498 | 57.17% |
| META221111C00160000 | 2022-10-04 2:49PM EDT | 2022-11-11 | 3.67 | 3.45 | 3.70 | +0.30 | +8.90% | 68 | 77 | 55.29% |
| META221118C00160000 | 2022-10-04 3:56PM EDT | 2022-11-18 | 4.10 | 4.05 | 4.15 | +0.30 | +7.89% | 635 | 7,301 | 54.05% |
| META221216C00160000 | 2022-10-04 3:59PM EDT | 2022-12-16 | 5.90 | 5.85 | 5.95 | +0.35 | +6.31% | 187 | 4,601 | 50.71% |
| META230120C00160000 | 2022-10-04 3:30PM EDT | 2023-01-20 | 7.80 | 7.85 | 8.00 | +0.35 | +4.70% | 237 | 7,497 | 49.19% |
| META230217C00160000 | 2022-10-04 3:00PM EDT | 2023-02-17 | 10.17 | 10.20 | 10.40 | +0.20 | +2.01% | 76 | 980 | 50.91% |
| META230317C00160000 | 2022-10-04 3:03PM EDT | 2023-03-17 | 11.75 | 11.60 | 11.80 | +0.60 | +5.38% | 48 | 1,960 | 50.20% |
| META230616C00160000 | 2022-10-04 2:06PM EDT | 2023-06-16 | 16.37 | 16.25 | 16.55 | +0.87 | +5.61% | 24 | 1,549 | 50.44% |
| META230915C00160000 | 2022-10-04 12:42PM EDT | 2023-09-15 | 20.70 | 20.05 | 20.45 | +0.95 | +4.81% | 10 | 419 | 50.38% |
| META240119C00160000 | 2022-10-04 3:19PM EDT | 2024-01-19 | 24.69 | 24.60 | 24.95 | +0.34 | +1.40% | 135 | 2,689 | 50.24% |
| META240621C00160000 | 2022-10-04 1:51PM EDT | 2024-06-21 | 30.20 | 29.85 | 30.30 | +1.65 | +5.78% | 37 | 2,758 | 50.89% |
| META250117C00160000 | 2022-10-04 11:51AM EDT | 2025-01-17 | 36.00 | 34.25 | 37.75 | +0.55 | +1.55% | 1 | 146 | 51.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00160000 | 2022-10-04 3:15PM EDT | 2022-10-07 | 20.10 | 19.50 | 19.95 | -1.59 | -7.33% | 73 | 678 | 51.56% |
| META221014P00160000 | 2022-10-04 2:30PM EDT | 2022-10-14 | 19.58 | 19.65 | 20.15 | -1.75 | -8.20% | 9 | 457 | 54.35% |
| META221021P00160000 | 2022-10-04 3:57PM EDT | 2022-10-21 | 20.20 | 20.05 | 20.35 | -1.45 | -6.70% | 35 | 18,051 | 45.80% |
| META221028P00160000 | 2022-10-04 3:32PM EDT | 2022-10-28 | 22.00 | 21.55 | 22.00 | -1.25 | -5.38% | 14 | 452 | 55.62% |
| META221104P00160000 | 2022-10-04 3:15PM EDT | 2022-11-04 | 22.58 | 21.90 | 22.65 | -1.27 | -5.32% | 64 | 46 | 53.20% |
| META221111P00160000 | 2022-09-30 2:57PM EDT | 2022-11-11 | 26.04 | 22.50 | 23.05 | 0.00 | - | 6 | 10 | 51.69% |
| META221118P00160000 | 2022-10-04 2:59PM EDT | 2022-11-18 | 22.95 | 23.05 | 23.50 | -1.27 | -5.24% | 11 | 4,847 | 50.70% |
| META221216P00160000 | 2022-10-04 3:58PM EDT | 2022-12-16 | 24.70 | 24.40 | 24.85 | -1.34 | -5.15% | 17 | 3,237 | 47.25% |
| META230120P00160000 | 2022-10-04 3:53PM EDT | 2023-01-20 | 26.15 | 25.95 | 26.25 | -0.94 | -3.47% | 117 | 11,185 | 43.99% |
| META230217P00160000 | 2022-10-03 3:46PM EDT | 2023-02-17 | 27.65 | 27.75 | 28.10 | -1.05 | -3.66% | 2 | 1,191 | 45.04% |
| META230317P00160000 | 2022-10-04 1:54PM EDT | 2023-03-17 | 28.60 | 28.65 | 28.95 | -2.95 | -9.35% | 51 | 4,572 | 43.40% |
| META230616P00160000 | 2022-10-04 3:38PM EDT | 2023-06-16 | 31.87 | 31.80 | 32.00 | -1.28 | -3.86% | 38 | 4,827 | 41.55% |
| META230915P00160000 | 2022-10-04 3:05PM EDT | 2023-09-15 | 34.11 | 34.00 | 34.40 | -1.52 | -4.27% | 60 | 482 | 40.15% |
| META240119P00160000 | 2022-10-04 3:57PM EDT | 2024-01-19 | 36.64 | 36.60 | 36.90 | -1.66 | -4.33% | 196 | 3,654 | 38.33% |
| META240621P00160000 | 2022-10-04 12:42PM EDT | 2024-06-21 | 39.05 | 39.45 | 39.85 | -2.30 | -5.56% | 1 | 5,581 | 37.32% |
| META250117P00160000 | 2022-10-04 2:03PM EDT | 2025-01-17 | 42.40 | 40.60 | 44.45 | -1.45 | -3.31% | 106 | 448 | 37.74% |
© 2022 Yahoo. Tous droits réservés.
