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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00170000 | 2022-10-04 3:59PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 920 | 71.88% |
| META221014C00170000 | 2022-10-04 3:52PM EDT | 2022-10-14 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 2,303 | 3,010 | 54.30% |
| META221021C00170000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 0.22 | 0.22 | 0.23 | +0.01 | +4.76% | 724 | 25,968 | 49.27% |
| META221028C00170000 | 2022-10-04 3:59PM EDT | 2022-10-28 | 1.10 | 1.10 | 1.15 | +0.06 | +5.77% | 560 | 3,232 | 58.91% |
| META221104C00170000 | 2022-10-04 3:38PM EDT | 2022-11-04 | 1.48 | 1.44 | 1.57 | -0.02 | -1.33% | 54 | 333 | 56.30% |
| META221111C00170000 | 2022-10-04 3:59PM EDT | 2022-11-11 | 1.90 | 1.83 | 1.98 | +0.01 | +0.53% | 52 | 473 | 54.68% |
| META221118C00170000 | 2022-10-04 3:59PM EDT | 2022-11-18 | 2.28 | 2.24 | 2.30 | +0.16 | +7.55% | 420 | 5,140 | 53.21% |
| META221216C00170000 | 2022-10-04 3:51PM EDT | 2022-12-16 | 3.60 | 3.60 | 3.70 | +0.15 | +4.35% | 242 | 5,308 | 49.89% |
| META230120C00170000 | 2022-10-04 3:58PM EDT | 2023-01-20 | 5.35 | 5.25 | 5.40 | +0.20 | +3.88% | 2,259 | 4,491 | 48.03% |
| META230217C00170000 | 2022-10-04 2:07PM EDT | 2023-02-17 | 7.47 | 7.35 | 7.55 | +0.97 | +14.92% | 6 | 528 | 50.07% |
| META230317C00170000 | 2022-10-04 3:43PM EDT | 2023-03-17 | 8.65 | 8.65 | 8.80 | +0.60 | +7.45% | 21 | 6,087 | 49.28% |
| META230616C00170000 | 2022-10-04 3:31PM EDT | 2023-06-16 | 12.95 | 13.00 | 13.25 | +0.07 | +0.54% | 22 | 2,488 | 49.58% |
| META230915C00170000 | 2022-10-04 2:12PM EDT | 2023-09-15 | 16.95 | 16.70 | 17.05 | +1.40 | +9.00% | 21 | 459 | 49.68% |
| META240119C00170000 | 2022-10-04 3:18PM EDT | 2024-01-19 | 21.11 | 21.15 | 21.40 | +0.01 | +0.05% | 94 | 3,610 | 49.41% |
| META240621C00170000 | 2022-10-04 3:57PM EDT | 2024-06-21 | 26.70 | 26.45 | 26.85 | +1.20 | +4.71% | 103 | 1,954 | 50.07% |
| META250117C00170000 | 2022-09-30 2:31PM EDT | 2025-01-17 | 31.67 | 30.75 | 34.05 | 0.00 | - | 11 | 93 | 50.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00170000 | 2022-09-29 9:33AM EDT | 2022-10-07 | 30.85 | 29.45 | 29.95 | 0.00 | - | 3 | 3 | 117.38% |
| META221014P00170000 | 2022-10-04 2:49PM EDT | 2022-10-14 | 29.24 | 29.50 | 29.95 | -3.26 | -10.03% | 8 | 73 | 64.26% |
| META221021P00170000 | 2022-10-04 3:39PM EDT | 2022-10-21 | 30.00 | 29.65 | 30.00 | -1.10 | -3.54% | 7 | 15,557 | 51.12% |
| META221028P00170000 | 2022-10-04 3:21PM EDT | 2022-10-28 | 30.85 | 30.20 | 31.00 | -1.10 | -3.44% | 14 | 124 | 55.25% |
| META221104P00170000 | 2022-09-30 11:32AM EDT | 2022-11-04 | 30.80 | 30.45 | 31.20 | 0.00 | - | 1 | 3 | 51.61% |
| META221118P00170000 | 2022-10-04 3:50PM EDT | 2022-11-18 | 31.65 | 31.05 | 31.70 | -0.90 | -2.76% | 5 | 2,706 | 50.88% |
| META221216P00170000 | 2022-10-04 1:54PM EDT | 2022-12-16 | 32.00 | 32.25 | 32.65 | -1.65 | -4.90% | 12 | 1,531 | 45.70% |
| META230120P00170000 | 2022-10-04 1:38PM EDT | 2023-01-20 | 33.77 | 33.40 | 33.70 | -2.63 | -7.23% | 9 | 10,637 | 42.24% |
| META230217P00170000 | 2022-10-04 2:57PM EDT | 2023-02-17 | 34.76 | 34.80 | 35.35 | -1.49 | -4.11% | 1 | 357 | 43.63% |
| META230317P00170000 | 2022-10-04 12:02PM EDT | 2023-03-17 | 35.46 | 35.70 | 36.05 | -3.86 | -9.82% | 44 | 1,036 | 41.92% |
| META230616P00170000 | 2022-10-04 3:07PM EDT | 2023-06-16 | 38.75 | 38.40 | 38.85 | -0.95 | -2.39% | 8 | 3,376 | 40.31% |
| META230915P00170000 | 2022-10-04 2:33PM EDT | 2023-09-15 | 40.55 | 40.60 | 41.05 | -1.96 | -4.61% | 60 | 469 | 38.92% |
| META240119P00170000 | 2022-10-04 1:19PM EDT | 2024-01-19 | 43.50 | 43.05 | 43.45 | -1.45 | -3.23% | 96 | 4,091 | 37.25% |
| META240621P00170000 | 2022-10-04 12:42PM EDT | 2024-06-21 | 45.40 | 45.75 | 46.35 | -2.62 | -5.46% | 13 | 2,222 | 36.39% |
| META250117P00170000 | 2022-10-04 2:02PM EDT | 2025-01-17 | 48.65 | 46.85 | 49.75 | -1.60 | -3.18% | 5 | 43 | 35.55% |
© 2022 Yahoo. Tous droits réservés.
