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:165.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203C00165000 | 2023-01-31 3:59PM EST | 2023-02-03 | 2.19 | 2.14 | 2.20 | +0.55 | +33.54% | 11,863 | 18,848 | 117.02% |
| META230210C00165000 | 2023-01-31 3:57PM EST | 2023-02-10 | 3.02 | 3.00 | 3.10 | +0.82 | +37.27% | 819 | 1,221 | 81.54% |
| META230217C00165000 | 2023-01-31 3:57PM EST | 2023-02-17 | 3.61 | 3.60 | 3.65 | +0.88 | +32.23% | 1,318 | 4,298 | 69.02% |
| META230224C00165000 | 2023-01-31 3:48PM EST | 2023-02-24 | 3.90 | 3.90 | 4.05 | +0.70 | +21.88% | 59 | 1,811 | 61.22% |
| META230303C00165000 | 2023-01-31 3:55PM EST | 2023-03-03 | 4.37 | 4.30 | 4.45 | +0.67 | +18.11% | 73 | 284 | 56.74% |
| META230310C00165000 | 2023-01-31 1:49PM EST | 2023-03-10 | 4.46 | 4.70 | 4.90 | +0.39 | +9.58% | 3 | 43 | 53.88% |
| META230317C00165000 | 2023-01-31 3:59PM EST | 2023-03-17 | 5.25 | 5.20 | 5.30 | +0.85 | +19.32% | 2,104 | 5,897 | 52.00% |
| META230421C00165000 | 2023-01-31 3:59PM EST | 2023-04-21 | 7.16 | 7.05 | 7.25 | +0.83 | +13.11% | 146 | 1,302 | 46.94% |
| META230616C00165000 | 2023-01-31 3:48PM EST | 2023-06-16 | 11.13 | 11.20 | 11.35 | +0.93 | +9.12% | 785 | 5,669 | 47.78% |
| META230915C00165000 | 2023-01-31 3:57PM EST | 2023-09-15 | 15.75 | 15.80 | 16.00 | +0.85 | +5.70% | 13 | 2,280 | 47.05% |
| META231117C00165000 | 2023-01-31 3:52PM EST | 2023-11-17 | 19.00 | 19.00 | 19.30 | +1.10 | +6.15% | 1 | 172 | 47.87% |
| META240119C00165000 | 2023-01-31 3:55PM EST | 2024-01-19 | 21.21 | 21.10 | 21.35 | +0.85 | +4.17% | 148 | 4,274 | 46.90% |
| META240621C00165000 | 2023-01-31 3:57PM EST | 2024-06-21 | 27.40 | 27.20 | 27.65 | +0.53 | +1.97% | 7 | 832 | 48.15% |
| META250117C00165000 | 2023-01-31 11:53AM EST | 2025-01-17 | 33.25 | 33.65 | 34.40 | +0.50 | +1.53% | 41 | 4,009 | 48.69% |
| META250620C00165000 | 2023-01-31 3:56PM EST | 2025-06-20 | 38.35 | 37.75 | 38.95 | +0.63 | +1.67% | 138 | 113 | 49.26% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203P00165000 | 2023-01-31 1:59PM EST | 2023-02-03 | 18.40 | 18.05 | 18.35 | -0.55 | -2.90% | 674 | 599 | 117.04% |
| META230210P00165000 | 2023-01-31 3:34PM EST | 2023-02-10 | 19.40 | 18.85 | 19.05 | -0.55 | -2.76% | 147 | 156 | 79.98% |
| META230217P00165000 | 2023-01-31 2:00PM EST | 2023-02-17 | 19.60 | 19.30 | 19.60 | -0.20 | -1.01% | 19 | 271 | 67.16% |
| META230224P00165000 | 2023-01-31 1:00PM EST | 2023-02-24 | 20.00 | 19.35 | 19.90 | +3.44 | +20.77% | 4 | 61 | 58.35% |
| META230303P00165000 | 2023-01-30 9:46AM EST | 2023-03-03 | 18.80 | 19.60 | 20.15 | 0.00 | - | 2 | 6 | 53.25% |
| META230310P00165000 | 2023-01-31 12:35PM EST | 2023-03-10 | 20.90 | 20.00 | 20.45 | -0.19 | -0.90% | 4 | 857 | 50.34% |
| META230317P00165000 | 2023-01-31 2:47PM EST | 2023-03-17 | 20.60 | 20.45 | 20.75 | -0.60 | -2.83% | 4 | 1,003 | 49.19% |
| META230421P00165000 | 2023-01-31 3:42PM EST | 2023-04-21 | 22.05 | 21.70 | 22.05 | -0.10 | -0.45% | 44 | 257 | 42.23% |
| META230616P00165000 | 2023-01-31 3:58PM EST | 2023-06-16 | 24.90 | 24.70 | 25.00 | -0.20 | -0.80% | 13 | 1,924 | 41.08% |
| META230915P00165000 | 2023-01-31 10:59AM EST | 2023-09-15 | 27.65 | 27.65 | 27.95 | -0.15 | -0.54% | 20 | 811 | 38.30% |
| META231117P00165000 | 2023-01-27 3:32PM EST | 2023-11-17 | 27.50 | 29.50 | 29.95 | 0.00 | - | 414 | 401 | 37.72% |
| META240119P00165000 | 2023-01-31 3:55PM EST | 2024-01-19 | 30.95 | 30.65 | 31.00 | +0.10 | +0.32% | 140 | 3,369 | 36.01% |
| META240621P00165000 | 2023-01-31 11:31AM EST | 2024-06-21 | 34.34 | 34.10 | 34.55 | -0.34 | -0.98% | 2 | 613 | 35.15% |
| META250117P00165000 | 2023-01-31 2:29PM EST | 2025-01-17 | 37.60 | 37.30 | 38.20 | -1.10 | -2.84% | 79 | 1,824 | 33.95% |
| META250620P00165000 | 2023-01-31 2:40PM EST | 2025-06-20 | 40.15 | 39.40 | 40.75 | -0.10 | -0.25% | 159 | 405 | 33.59% |
© 2023 Yahoo. Tous droits réservés.
