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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00180000 | 2022-10-04 1:45PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 1,984 | 90.63% |
| META221014C00180000 | 2022-10-04 1:47PM EDT | 2022-10-14 | 0.04 | 0.04 | 0.05 | 0.00 | - | 85 | 2,178 | 62.89% |
| META221021C00180000 | 2022-10-04 3:51PM EDT | 2022-10-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 266 | 8,800 | 53.52% |
| META221028C00180000 | 2022-10-04 3:42PM EDT | 2022-10-28 | 0.51 | 0.50 | 0.55 | +0.03 | +6.25% | 285 | 834 | 59.67% |
| META221104C00180000 | 2022-10-04 3:58PM EDT | 2022-11-04 | 0.75 | 0.71 | 0.78 | +0.02 | +2.74% | 28 | 149 | 56.57% |
| META221111C00180000 | 2022-10-04 2:25PM EDT | 2022-11-11 | 1.02 | 0.92 | 1.05 | +0.02 | +2.00% | 20 | 45 | 54.54% |
| META221118C00180000 | 2022-10-04 3:55PM EDT | 2022-11-18 | 1.21 | 1.23 | 1.25 | +0.04 | +3.42% | 3,556 | 8,866 | 53.08% |
| META221216C00180000 | 2022-10-04 3:48PM EDT | 2022-12-16 | 2.15 | 2.18 | 2.25 | -0.03 | -1.38% | 150 | 4,840 | 49.28% |
| META230120C00180000 | 2022-10-04 3:54PM EDT | 2023-01-20 | 3.50 | 3.45 | 3.60 | +0.11 | +3.24% | 384 | 6,449 | 47.33% |
| META230217C00180000 | 2022-10-04 3:40PM EDT | 2023-02-17 | 5.25 | 5.20 | 5.40 | +0.05 | +0.96% | 66 | 598 | 49.19% |
| META230317C00180000 | 2022-10-04 12:08PM EDT | 2023-03-17 | 6.70 | 6.35 | 6.50 | +0.55 | +8.94% | 60 | 1,191 | 48.40% |
| META230616C00180000 | 2022-10-04 3:06PM EDT | 2023-06-16 | 10.29 | 10.35 | 10.55 | +0.24 | +2.39% | 50 | 1,251 | 48.65% |
| META230915C00180000 | 2022-10-04 12:54PM EDT | 2023-09-15 | 14.10 | 13.90 | 14.20 | +0.95 | +7.22% | 8 | 475 | 48.87% |
| META240119C00180000 | 2022-10-04 3:21PM EDT | 2024-01-19 | 18.20 | 18.20 | 18.55 | +0.20 | +1.11% | 172 | 4,535 | 48.86% |
| META240621C00180000 | 2022-10-04 1:55PM EDT | 2024-06-21 | 23.80 | 23.45 | 23.80 | +0.80 | +3.48% | 43 | 521 | 49.63% |
| META250117C00180000 | 2022-10-03 11:41AM EDT | 2025-01-17 | 28.00 | 28.95 | 30.65 | 0.00 | - | 7 | 177 | 50.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00180000 | 2022-09-27 10:03AM EDT | 2022-10-07 | 42.95 | 39.55 | 39.90 | 0.00 | - | 1 | 0 | 90.63% |
| META221014P00180000 | 2022-09-28 10:00AM EDT | 2022-10-14 | 43.40 | 39.50 | 40.00 | 0.00 | - | 8 | 96 | 60.16% |
| META221021P00180000 | 2022-10-04 2:42PM EDT | 2022-10-21 | 39.66 | 39.55 | 39.90 | -0.99 | -2.44% | 21 | 3,302 | 58.40% |
| META221028P00180000 | 2022-10-03 11:57AM EDT | 2022-10-28 | 43.90 | 39.55 | 40.35 | 0.00 | - | 1 | 179 | 51.22% |
| META221118P00180000 | 2022-10-04 3:33PM EDT | 2022-11-18 | 40.71 | 40.25 | 40.75 | -0.74 | -1.79% | 57 | 2,726 | 50.68% |
| META221216P00180000 | 2022-10-04 1:39PM EDT | 2022-12-16 | 41.32 | 40.80 | 41.30 | -0.63 | -1.50% | 7 | 1,421 | 44.48% |
| META230120P00180000 | 2022-10-04 3:27PM EDT | 2023-01-20 | 42.03 | 41.65 | 42.10 | -1.32 | -3.04% | 58 | 6,728 | 41.26% |
| META230217P00180000 | 2022-09-30 3:50PM EDT | 2023-02-17 | 46.60 | 42.75 | 43.35 | 0.00 | - | 6 | 244 | 42.33% |
| META230317P00180000 | 2022-10-03 9:30AM EDT | 2023-03-17 | 45.77 | 43.45 | 44.00 | 0.00 | - | 5 | 1,235 | 40.94% |
| META230616P00180000 | 2022-10-04 12:46PM EDT | 2023-06-16 | 45.52 | 45.70 | 46.40 | -1.98 | -4.17% | 87 | 2,130 | 39.31% |
| META230915P00180000 | 2022-10-04 2:35PM EDT | 2023-09-15 | 47.72 | 47.65 | 48.40 | -1.63 | -3.30% | 2 | 589 | 38.00% |
| META240119P00180000 | 2022-10-04 1:32PM EDT | 2024-01-19 | 50.30 | 49.85 | 50.55 | -1.30 | -2.52% | 13 | 3,164 | 36.27% |
| META240621P00180000 | 2022-10-04 10:52AM EDT | 2024-06-21 | 51.55 | 52.60 | 53.30 | -3.12 | -5.71% | 1 | 268 | 35.49% |
| META250117P00180000 | 2022-09-29 12:02PM EDT | 2025-01-17 | 57.00 | 53.60 | 57.20 | 0.00 | - | 1 | 33 | 35.47% |
© 2022 Yahoo. Tous droits réservés.
