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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00160000 | 2023-02-06 3:58PM EST | 2023-02-10 | 26.00 | 26.05 | 26.45 | -0.60 | -2.26% | 194 | 2,994 | 78.91% |
| META230217C00160000 | 2023-02-06 3:53PM EST | 2023-02-17 | 26.77 | 26.50 | 26.90 | -1.08 | -3.88% | 127 | 5,128 | 61.13% |
| META230224C00160000 | 2023-02-06 3:45PM EST | 2023-02-24 | 27.20 | 26.80 | 27.35 | -0.45 | -1.63% | 15 | 1,440 | 53.81% |
| META230303C00160000 | 2023-02-06 3:05PM EST | 2023-03-03 | 27.80 | 27.35 | 27.95 | -0.25 | -0.89% | 3 | 369 | 52.08% |
| META230310C00160000 | 2023-02-06 2:28PM EST | 2023-03-10 | 30.04 | 27.70 | 28.80 | -3.96 | -11.65% | 9 | 68 | 51.15% |
| META230317C00160000 | 2023-02-06 3:06PM EST | 2023-03-17 | 28.67 | 28.65 | 29.00 | -1.36 | -4.53% | 282 | 7,734 | 50.38% |
| META230324C00160000 | 2023-02-06 3:34PM EST | 2023-03-24 | 29.56 | 28.65 | 30.40 | -6.26 | -17.48% | 3 | 9 | 50.61% |
| META230421C00160000 | 2023-02-06 3:11PM EST | 2023-04-21 | 31.40 | 31.30 | 31.70 | -1.21 | -3.71% | 526 | 1,647 | 49.28% |
| META230616C00160000 | 2023-02-06 2:30PM EST | 2023-06-16 | 38.20 | 36.50 | 36.90 | +1.30 | +3.52% | 418 | 8,455 | 51.67% |
| META230915C00160000 | 2023-02-06 2:42PM EST | 2023-09-15 | 43.19 | 42.05 | 42.65 | +0.29 | +0.68% | 14 | 2,850 | 51.38% |
| META231117C00160000 | 2023-02-06 3:43PM EST | 2023-11-17 | 45.86 | 45.70 | 46.35 | -3.34 | -6.79% | 31 | 392 | 51.91% |
| META240119C00160000 | 2023-02-06 3:37PM EST | 2024-01-19 | 48.95 | 48.25 | 49.05 | -0.05 | -0.10% | 587 | 5,737 | 51.19% |
| META240621C00160000 | 2023-02-06 9:48AM EST | 2024-06-21 | 57.65 | 54.90 | 55.85 | -0.12 | -0.21% | 6 | 2,775 | 51.60% |
| META250117C00160000 | 2023-02-06 9:49AM EST | 2025-01-17 | 64.09 | 61.50 | 63.10 | +0.33 | +0.52% | 1 | 2,076 | 51.12% |
| META250620C00160000 | 2023-02-06 12:27PM EST | 2025-06-20 | 67.04 | 64.70 | 68.45 | -2.21 | -3.19% | 109 | 165 | 50.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00160000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 2,685 | 5,335 | 67.19% |
| META230217P00160000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.35 | 0.32 | 0.35 | -0.11 | -23.91% | 1,174 | 2,635 | 52.98% |
| META230224P00160000 | 2023-02-06 3:46PM EST | 2023-02-24 | 0.65 | 0.60 | 0.65 | -0.12 | -15.58% | 336 | 664 | 48.00% |
| META230303P00160000 | 2023-02-06 3:54PM EST | 2023-03-03 | 0.99 | 0.98 | 1.05 | -0.22 | -18.18% | 268 | 1,539 | 46.09% |
| META230310P00160000 | 2023-02-06 3:57PM EST | 2023-03-10 | 1.48 | 1.37 | 1.50 | -0.11 | -6.92% | 257 | 291 | 45.22% |
| META230317P00160000 | 2023-02-06 3:59PM EST | 2023-03-17 | 1.90 | 1.84 | 1.93 | -0.15 | -7.32% | 1,713 | 6,601 | 44.40% |
| META230324P00160000 | 2023-02-06 1:56PM EST | 2023-03-24 | 2.40 | 2.22 | 2.52 | 0.00 | - | 183 | 334 | 44.85% |
| META230421P00160000 | 2023-02-06 3:59PM EST | 2023-04-21 | 3.89 | 3.80 | 3.95 | -0.03 | -0.77% | 152 | 1,102 | 42.11% |
| META230616P00160000 | 2023-02-06 3:16PM EST | 2023-06-16 | 8.00 | 7.80 | 7.95 | +0.19 | +2.43% | 386 | 4,640 | 44.07% |
| META230915P00160000 | 2023-02-06 3:10PM EST | 2023-09-15 | 11.65 | 11.40 | 11.65 | +0.15 | +1.30% | 13 | 1,143 | 41.79% |
| META231117P00160000 | 2023-02-06 12:55PM EST | 2023-11-17 | 13.40 | 13.75 | 14.05 | +1.25 | +10.29% | 9 | 153 | 41.28% |
| META240119P00160000 | 2023-02-06 3:04PM EST | 2024-01-19 | 15.23 | 15.10 | 15.40 | +0.31 | +2.08% | 1,741 | 4,957 | 39.57% |
| META240621P00160000 | 2023-02-03 3:46PM EST | 2024-06-21 | 18.90 | 18.80 | 19.25 | 0.00 | - | 4 | 5,548 | 38.15% |
| META250117P00160000 | 2023-02-06 1:42PM EST | 2025-01-17 | 22.45 | 22.30 | 22.90 | +1.35 | +6.40% | 1 | 668 | 36.14% |
| META250620P00160000 | 2023-02-06 10:49AM EST | 2025-06-20 | 24.05 | 24.25 | 25.45 | -0.33 | -1.35% | 1 | 23 | 35.36% |
© 2023 Yahoo. Tous droits réservés.
