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
29 151,43 -74,18 (-0,25 %) EUR/USD
0,9780 -0,0039 (-0,40 %) Gold future
1 674,90 +6,30 (+0,38 %) BTC-EUR
20 220,72 +99,59 (+0,49 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:49PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930C00175000 | 2022-09-30 12:18PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,270 | 146.88% |
| META221007C00175000 | 2022-09-30 12:28PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 83 | 1,135 | 60.94% |
| META221014C00175000 | 2022-09-30 12:25PM EDT | 2022-10-14 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 37 | 1,143 | 51.95% |
| META221021C00175000 | 2022-09-30 12:01PM EDT | 2022-10-21 | 0.20 | 0.19 | 0.20 | 0.00 | - | 86 | 8,650 | 48.83% |
| META221028C00175000 | 2022-09-30 11:02AM EDT | 2022-10-28 | 0.94 | 0.78 | 0.81 | +0.18 | +23.68% | 55 | 1,710 | 55.91% |
| META221104C00175000 | 2022-09-30 10:11AM EDT | 2022-11-04 | 1.33 | 1.13 | 1.18 | +0.19 | +16.67% | 3 | 693 | 55.03% |
| META221118C00175000 | 2022-09-30 12:24PM EDT | 2022-11-18 | 1.77 | 1.75 | 1.79 | +0.10 | +5.99% | 1,366 | 6,730 | 52.56% |
| META221216C00175000 | 2022-09-30 11:54AM EDT | 2022-12-16 | 3.02 | 2.89 | 2.94 | +0.23 | +8.24% | 207 | 4,862 | 49.45% |
| META230120C00175000 | 2022-09-30 12:29PM EDT | 2023-01-20 | 4.35 | 4.30 | 4.40 | +0.25 | +6.10% | 671 | 5,739 | 47.64% |
| META230217C00175000 | 2022-09-30 10:58AM EDT | 2023-02-17 | 6.65 | 6.20 | 6.30 | +0.42 | +6.74% | 9 | 557 | 49.50% |
| META230317C00175000 | 2022-09-30 11:05AM EDT | 2023-03-17 | 7.85 | 7.35 | 7.50 | +0.83 | +11.82% | 7 | 757 | 48.92% |
| META230616C00175000 | 2022-09-30 12:31PM EDT | 2023-06-16 | 11.65 | 11.50 | 11.70 | +0.60 | +5.43% | 194 | 588 | 49.27% |
| META230915C00175000 | 2022-09-30 12:32PM EDT | 2023-09-15 | 15.25 | 15.10 | 15.35 | +0.85 | +5.90% | 23 | 239 | 49.40% |
| META240119C00175000 | 2022-09-30 12:02PM EDT | 2024-01-19 | 19.65 | 19.45 | 19.80 | +0.85 | +4.52% | 3 | 4,328 | 49.50% |
| META240621C00175000 | 2022-09-30 10:38AM EDT | 2024-06-21 | 25.45 | 24.55 | 25.10 | +0.85 | +3.46% | 3 | 662 | 50.31% |
| META250117C00175000 | 2022-09-29 3:10PM EDT | 2025-01-17 | 29.50 | 29.45 | 31.75 | 0.00 | - | 9 | 30 | 50.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930P00175000 | 2022-09-30 11:21AM EDT | 2022-09-30 | 34.37 | 36.15 | 36.45 | -4.20 | -10.89% | 2 | 194 | 262.50% |
| META221007P00175000 | 2022-09-30 11:48AM EDT | 2022-10-07 | 35.55 | 36.05 | 36.35 | -3.55 | -9.08% | 10 | 0 | 88.09% |
| META221014P00175000 | 2022-09-28 9:31AM EDT | 2022-10-14 | 40.00 | 36.15 | 36.30 | 0.00 | - | 1 | 18 | 65.23% |
| META221021P00175000 | 2022-09-30 11:35AM EDT | 2022-10-21 | 35.00 | 36.35 | 36.50 | -4.39 | -11.14% | 1 | 3,747 | 59.03% |
| META221028P00175000 | 2022-09-29 2:59PM EDT | 2022-10-28 | 39.80 | 36.70 | 37.10 | 0.00 | - | 13 | 74 | 59.42% |
| META221118P00175000 | 2022-09-29 3:20PM EDT | 2022-11-18 | 39.77 | 37.40 | 37.70 | 0.00 | - | 4 | 3,613 | 51.69% |
| META221216P00175000 | 2022-09-30 10:35AM EDT | 2022-12-16 | 37.62 | 37.90 | 38.30 | -2.88 | -7.11% | 10 | 1,350 | 46.36% |
| META230120P00175000 | 2022-09-30 11:10AM EDT | 2023-01-20 | 37.91 | 39.20 | 39.35 | -3.99 | -9.52% | 3 | 4,653 | 43.59% |
| META230217P00175000 | 2022-09-29 2:43PM EDT | 2023-02-17 | 42.80 | 40.50 | 40.65 | 0.00 | - | 2 | 411 | 44.06% |
| META230317P00175000 | 2022-09-29 2:41PM EDT | 2023-03-17 | 43.32 | 41.05 | 41.45 | 0.00 | - | 4 | 2,191 | 42.90% |
| META230616P00175000 | 2022-09-30 11:30AM EDT | 2023-06-16 | 42.75 | 43.65 | 43.90 | -2.55 | -5.63% | 10 | 1,881 | 40.74% |
| META230915P00175000 | 2022-09-29 12:35PM EDT | 2023-09-15 | 46.80 | 45.70 | 45.95 | 0.00 | - | 1 | 821 | 39.23% |
| META240119P00175000 | 2022-09-29 9:57AM EDT | 2024-01-19 | 48.50 | 47.85 | 48.20 | 0.00 | - | 2 | 2,295 | 37.45% |
| META240621P00175000 | 2022-09-28 11:04AM EDT | 2024-06-21 | 50.41 | 50.40 | 50.95 | 0.00 | - | 4 | 388 | 36.48% |
| META250117P00175000 | 2022-09-27 3:59PM EDT | 2025-01-17 | 55.32 | 51.50 | 55.25 | 0.00 | - | 1 | 42 | 36.80% |
© 2022 Yahoo. Tous droits réservés.
