La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
29 097,70 -127,91 (-0,44 %) EUR/USD
0,9788 -0,0032 (-0,32 %) Gold future
1 675,50 +6,90 (+0,41 %) BTC-EUR
20 117,84 +359,50 (+1,82 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:30PM EDT. Marché ouvert.
Prix d’exercice:165.00
Options d’achatpour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930C00165000 | 2022-09-30 10:44AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,737 | 112.50% |
| META221007C00165000 | 2022-09-30 12:11PM EDT | 2022-10-07 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 171 | 1,501 | 51.37% |
| META221014C00165000 | 2022-09-30 12:08PM EDT | 2022-10-14 | 0.23 | 0.23 | 0.24 | 0.00 | - | 43 | 902 | 48.73% |
| META221021C00165000 | 2022-09-30 12:12PM EDT | 2022-10-21 | 0.51 | 0.50 | 0.52 | +0.03 | +6.25% | 199 | 8,134 | 47.17% |
| META221028C00165000 | 2022-09-30 12:02PM EDT | 2022-10-28 | 1.71 | 1.70 | 1.76 | +0.24 | +16.33% | 71 | 917 | 56.89% |
| META221104C00165000 | 2022-09-30 12:12PM EDT | 2022-11-04 | 2.30 | 2.26 | 2.35 | +0.22 | +10.58% | 22 | 413 | 56.21% |
| META221118C00165000 | 2022-09-30 12:04PM EDT | 2022-11-18 | 3.20 | 3.15 | 3.25 | +0.30 | +10.34% | 212 | 3,890 | 53.85% |
| META221216C00165000 | 2022-09-30 11:49AM EDT | 2022-12-16 | 4.85 | 4.70 | 4.80 | -0.01 | -0.21% | 55 | 2,692 | 50.81% |
| META230120C00165000 | 2022-09-30 12:01PM EDT | 2023-01-20 | 6.55 | 6.55 | 6.65 | +0.35 | +5.65% | 94 | 5,183 | 49.40% |
| META230217C00165000 | 2022-09-30 11:32AM EDT | 2023-02-17 | 9.25 | 8.80 | 8.90 | +1.15 | +14.20% | 4 | 551 | 51.25% |
| META230317C00165000 | 2022-09-30 11:55AM EDT | 2023-03-17 | 10.20 | 10.00 | 10.15 | +0.80 | +8.51% | 42 | 1,766 | 50.28% |
| META230616C00165000 | 2022-09-30 11:31AM EDT | 2023-06-16 | 15.30 | 14.50 | 14.70 | +1.65 | +12.09% | 44 | 1,463 | 50.56% |
| META230915C00165000 | 2022-09-30 10:32AM EDT | 2023-09-15 | 18.55 | 18.15 | 18.50 | +0.75 | +4.21% | 37 | 869 | 50.45% |
| META240119C00165000 | 2022-09-30 9:31AM EDT | 2024-01-19 | 22.10 | 22.75 | 23.05 | +0.45 | +2.08% | 5 | 2,447 | 50.52% |
| META240621C00165000 | 2022-09-27 2:30PM EDT | 2024-06-21 | 25.87 | 27.90 | 28.25 | 0.00 | - | 12 | 500 | 51.04% |
| META250117C00165000 | 2022-09-28 1:37PM EDT | 2025-01-17 | 34.35 | 32.10 | 34.85 | 0.00 | - | 2 | 18 | 50.67% |
Options de ventepour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930P00165000 | 2022-09-30 10:11AM EDT | 2022-09-30 | 26.46 | 25.75 | 25.80 | -2.74 | -9.38% | 1 | 21 | 0.00% |
| META221007P00165000 | 2022-09-30 11:47AM EDT | 2022-10-07 | 25.53 | 25.75 | 25.90 | -3.67 | -12.57% | 8 | 508 | 0.00% |
| META221014P00165000 | 2022-09-30 11:22AM EDT | 2022-10-14 | 24.59 | 25.85 | 26.00 | -3.88 | -13.63% | 3 | 257 | 0.00% |
| META221021P00165000 | 2022-09-30 12:12PM EDT | 2022-10-21 | 26.41 | 26.20 | 26.35 | -2.72 | -9.34% | 17 | 6,783 | 36.18% |
| META221028P00165000 | 2022-09-30 11:54AM EDT | 2022-10-28 | 27.09 | 27.30 | 27.60 | -2.31 | -7.86% | 4 | 102 | 51.27% |
| META221104P00165000 | 2022-09-29 11:29AM EDT | 2022-11-04 | 29.37 | 27.50 | 28.10 | 0.00 | - | 1 | 16 | 52.47% |
| META221118P00165000 | 2022-09-29 3:50PM EDT | 2022-11-18 | 30.85 | 28.30 | 28.70 | 0.00 | - | 7 | 2,291 | 48.98% |
| META221216P00165000 | 2022-09-30 10:12AM EDT | 2022-12-16 | 30.30 | 29.55 | 29.85 | -1.55 | -4.87% | 1 | 4,351 | 45.35% |
| META230120P00165000 | 2022-09-30 11:01AM EDT | 2023-01-20 | 30.20 | 30.70 | 31.05 | -2.75 | -8.35% | 18 | 5,024 | 42.54% |
| META230217P00165000 | 2022-09-29 3:11PM EDT | 2023-02-17 | 31.94 | 32.55 | 32.75 | -2.96 | -8.48% | 1 | 683 | 43.85% |
| META230317P00165000 | 2022-09-29 11:07AM EDT | 2023-03-17 | 32.70 | 33.30 | 33.50 | -1.72 | -5.00% | 2 | 1,917 | 42.29% |
| META230616P00165000 | 2022-09-29 11:13AM EDT | 2023-06-16 | 37.50 | 36.20 | 36.60 | 0.00 | - | 4 | 1,743 | 41.25% |
| META230915P00165000 | 2022-09-30 9:35AM EDT | 2023-09-15 | 39.40 | 38.40 | 38.75 | -0.10 | -0.25% | 18 | 282 | 39.64% |
| META240119P00165000 | 2022-09-30 10:12AM EDT | 2024-01-19 | 41.43 | 40.85 | 41.20 | +0.05 | +0.12% | 122 | 2,819 | 37.97% |
| META240621P00165000 | 2022-09-30 9:45AM EDT | 2024-06-21 | 45.00 | 43.60 | 44.15 | +0.84 | +1.90% | 2 | 571 | 37.12% |
| META250117P00165000 | 2022-09-29 12:16PM EDT | 2025-01-17 | 47.15 | 44.85 | 46.95 | 0.00 | - | 16 | 45 | 35.50% |
© 2022 Yahoo. Tous droits réservés.
