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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00180000 | 2023-02-06 3:59PM EST | 2023-02-10 | 7.92 | 7.65 | 8.10 | -0.84 | -9.59% | 1,231 | 2,633 | 54.44% |
| META230217C00180000 | 2023-02-06 3:59PM EST | 2023-02-17 | 9.55 | 9.55 | 9.70 | -1.00 | -9.48% | 1,110 | 6,280 | 48.96% |
| META230224C00180000 | 2023-02-06 3:34PM EST | 2023-02-24 | 10.80 | 10.60 | 10.80 | -1.09 | -9.17% | 110 | 605 | 45.52% |
| META230303C00180000 | 2023-02-06 1:51PM EST | 2023-03-03 | 12.65 | 11.75 | 11.95 | -0.48 | -3.66% | 82 | 165 | 44.93% |
| META230310C00180000 | 2023-02-06 3:47PM EST | 2023-03-10 | 12.80 | 12.75 | 12.95 | -1.25 | -8.90% | 11 | 239 | 44.52% |
| META230317C00180000 | 2023-02-06 3:59PM EST | 2023-03-17 | 13.85 | 13.80 | 13.95 | -0.80 | -5.46% | 210 | 6,425 | 44.64% |
| META230324C00180000 | 2023-02-06 3:57PM EST | 2023-03-24 | 14.80 | 14.15 | 15.65 | -1.20 | -7.50% | 23 | 49 | 47.83% |
| META230421C00180000 | 2023-02-06 3:34PM EST | 2023-04-21 | 17.60 | 17.45 | 17.70 | -0.46 | -2.55% | 782 | 5,449 | 44.08% |
| META230616C00180000 | 2023-02-06 3:46PM EST | 2023-06-16 | 24.00 | 23.90 | 24.10 | -0.58 | -2.36% | 96 | 10,231 | 48.19% |
| META230915C00180000 | 2023-02-06 3:46PM EST | 2023-09-15 | 30.40 | 30.20 | 30.45 | -0.40 | -1.30% | 50 | 1,652 | 48.35% |
| META231117C00180000 | 2023-02-06 1:54PM EST | 2023-11-17 | 34.97 | 34.25 | 34.65 | -4.43 | -11.24% | 15 | 437 | 49.33% |
| META240119C00180000 | 2023-02-06 3:46PM EST | 2024-01-19 | 37.00 | 36.85 | 37.35 | -0.38 | -1.02% | 34 | 8,466 | 48.53% |
| META240621C00180000 | 2023-02-06 3:47PM EST | 2024-06-21 | 44.50 | 44.30 | 44.85 | -0.35 | -0.78% | 7 | 983 | 49.48% |
| META250117C00180000 | 2023-02-06 2:45PM EST | 2025-01-17 | 52.85 | 50.90 | 53.35 | -4.50 | -7.85% | 17 | 669 | 50.33% |
| META250620C00180000 | 2023-02-06 2:47PM EST | 2025-06-20 | 57.50 | 54.55 | 58.65 | 0.00 | - | 18 | 115 | 50.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00180000 | 2023-02-06 3:59PM EST | 2023-02-10 | 1.68 | 1.67 | 1.70 | -0.47 | -21.86% | 21,716 | 11,108 | 52.44% |
| META230217P00180000 | 2023-02-06 3:59PM EST | 2023-02-17 | 3.25 | 3.25 | 3.30 | -0.54 | -14.25% | 4,462 | 5,278 | 46.06% |
| META230224P00180000 | 2023-02-06 3:59PM EST | 2023-02-24 | 4.21 | 4.15 | 4.30 | -0.41 | -8.87% | 1,321 | 852 | 42.64% |
| META230303P00180000 | 2023-02-06 3:59PM EST | 2023-03-03 | 5.18 | 5.10 | 5.25 | -0.37 | -6.67% | 544 | 440 | 41.44% |
| META230310P00180000 | 2023-02-06 3:33PM EST | 2023-03-10 | 6.15 | 5.90 | 6.15 | -0.15 | -2.38% | 160 | 563 | 40.97% |
| META230317P00180000 | 2023-02-06 3:59PM EST | 2023-03-17 | 6.87 | 6.80 | 6.95 | -0.23 | -3.24% | 2,904 | 3,941 | 40.59% |
| META230324P00180000 | 2023-02-06 3:58PM EST | 2023-03-24 | 7.77 | 7.25 | 8.00 | +0.37 | +5.00% | 116 | 70 | 41.55% |
| META230421P00180000 | 2023-02-06 3:59PM EST | 2023-04-21 | 9.80 | 9.70 | 9.90 | -0.03 | -0.31% | 311 | 2,574 | 38.68% |
| META230616P00180000 | 2023-02-06 3:59PM EST | 2023-06-16 | 14.95 | 14.90 | 15.10 | +0.30 | +2.05% | 241 | 3,954 | 41.35% |
| META230915P00180000 | 2023-02-06 2:33PM EST | 2023-09-15 | 18.65 | 19.10 | 19.35 | -0.25 | -1.32% | 102 | 942 | 39.33% |
| META231117P00180000 | 2023-02-06 2:41PM EST | 2023-11-17 | 21.55 | 21.70 | 22.15 | +0.35 | +1.65% | 76 | 108 | 39.12% |
| META240119P00180000 | 2023-02-06 3:39PM EST | 2024-01-19 | 23.15 | 23.15 | 23.35 | +0.15 | +0.65% | 74 | 2,150 | 37.12% |
| META240621P00180000 | 2023-02-06 3:11PM EST | 2024-06-21 | 27.60 | 27.20 | 27.65 | +0.48 | +1.77% | 12 | 373 | 36.04% |
| META250117P00180000 | 2023-02-06 3:05PM EST | 2025-01-17 | 31.37 | 30.90 | 31.85 | +0.87 | +2.85% | 4 | 198 | 34.50% |
| META250620P00180000 | 2023-02-03 2:17PM EST | 2025-06-20 | 33.00 | 32.90 | 34.35 | 0.00 | - | 2 | 308 | 33.58% |
© 2023 Yahoo. Tous droits réservés.
