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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00185000 | 2022-10-03 3:18PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 1,681 | 50.00% |
| META221014C00185000 | 2022-10-04 3:11PM EDT | 2022-10-14 | 0.02 | 0.02 | 0.04 | 0.00 | - | 144 | 281 | 65.63% |
| META221021C00185000 | 2022-10-04 3:44PM EDT | 2022-10-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 351 | 5,651 | 56.25% |
| META221028C00185000 | 2022-10-04 3:11PM EDT | 2022-10-28 | 0.34 | 0.33 | 0.39 | -0.02 | -5.56% | 189 | 1,458 | 60.16% |
| META221104C00185000 | 2022-10-04 3:27PM EDT | 2022-11-04 | 0.52 | 0.49 | 0.56 | -0.03 | -5.45% | 12 | 110 | 56.89% |
| META221111C00185000 | 2022-10-04 10:49AM EDT | 2022-11-11 | 0.84 | 0.67 | 0.83 | +0.19 | +29.23% | 7 | 7 | 55.35% |
| META221118C00185000 | 2022-10-04 3:48PM EDT | 2022-11-18 | 0.91 | 0.91 | 0.95 | +0.01 | +1.11% | 788 | 3,140 | 53.37% |
| META221216C00185000 | 2022-10-04 2:42PM EDT | 2022-12-16 | 1.70 | 1.69 | 1.77 | -0.01 | -0.58% | 31 | 4,514 | 49.29% |
| META230120C00185000 | 2022-10-04 3:37PM EDT | 2023-01-20 | 2.84 | 2.83 | 2.90 | +0.01 | +0.35% | 845 | 2,831 | 46.94% |
| META230217C00185000 | 2022-10-04 3:37PM EDT | 2023-02-17 | 4.44 | 4.40 | 4.55 | +0.14 | +3.26% | 11 | 597 | 48.84% |
| META230317C00185000 | 2022-10-04 12:44PM EDT | 2023-03-17 | 5.70 | 5.45 | 5.55 | +0.44 | +8.37% | 6 | 820 | 47.98% |
| META230616C00185000 | 2022-10-04 10:27AM EDT | 2023-06-16 | 9.05 | 9.20 | 9.45 | -0.05 | -0.55% | 1 | 455 | 48.38% |
| META230915C00185000 | 2022-10-04 3:13PM EDT | 2023-09-15 | 12.60 | 12.65 | 12.90 | +0.40 | +3.28% | 19 | 457 | 48.43% |
| META240119C00185000 | 2022-10-04 3:12PM EDT | 2024-01-19 | 16.70 | 16.90 | 17.20 | +0.30 | +1.83% | 274 | 1,669 | 48.51% |
| META240621C00185000 | 2022-10-04 2:37PM EDT | 2024-06-21 | 22.15 | 22.00 | 22.50 | +0.45 | +2.07% | 5 | 359 | 49.45% |
| META250117C00185000 | 2022-09-30 1:26PM EDT | 2025-01-17 | 27.23 | 26.30 | 29.90 | 0.00 | - | 5 | 8 | 51.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00185000 | 2022-09-29 1:50PM EDT | 2022-10-07 | 48.05 | 44.55 | 44.90 | 0.00 | - | 1 | 0 | 100.00% |
| META221014P00185000 | 2022-10-04 11:31AM EDT | 2022-10-14 | 43.65 | 44.45 | 44.95 | -4.35 | -9.06% | 10 | 10 | 86.33% |
| META221021P00185000 | 2022-09-30 3:49PM EDT | 2022-10-21 | 48.55 | 44.55 | 44.90 | 0.00 | - | 720 | 317 | 63.67% |
| META221028P00185000 | 2022-09-28 3:33PM EDT | 2022-10-28 | 43.55 | 44.45 | 45.25 | 0.00 | - | 1 | 128 | 51.07% |
| META221104P00185000 | 2022-09-27 3:08PM EDT | 2022-11-04 | 50.15 | 44.40 | 45.50 | 0.00 | - | - | 1 | 61.82% |
| META221118P00185000 | 2022-10-04 3:50PM EDT | 2022-11-18 | 45.40 | 44.90 | 45.45 | -3.75 | -7.63% | 4 | 1,346 | 50.59% |
| META221216P00185000 | 2022-10-04 12:00PM EDT | 2022-12-16 | 45.10 | 45.40 | 45.90 | -1.71 | -3.65% | 1 | 2,464 | 44.39% |
| META230120P00185000 | 2022-10-04 3:05PM EDT | 2023-01-20 | 46.30 | 46.05 | 46.40 | -1.00 | -2.11% | 14 | 3,892 | 39.99% |
| META230217P00185000 | 2022-09-30 2:36PM EDT | 2023-02-17 | 49.90 | 47.10 | 47.55 | 0.00 | - | 3 | 192 | 41.54% |
| META230317P00185000 | 2022-10-04 2:53PM EDT | 2023-03-17 | 47.55 | 47.50 | 48.15 | -3.25 | -6.40% | 3 | 1,060 | 40.28% |
| META230616P00185000 | 2022-10-04 12:00PM EDT | 2023-06-16 | 49.54 | 49.80 | 50.25 | -1.71 | -3.34% | 1 | 873 | 38.46% |
| META230915P00185000 | 2022-10-04 2:44PM EDT | 2023-09-15 | 51.75 | 51.50 | 52.05 | -2.05 | -3.81% | 7 | 297 | 37.08% |
| META240119P00185000 | 2022-10-04 1:34PM EDT | 2024-01-19 | 54.10 | 53.65 | 54.30 | -2.10 | -3.74% | 10 | 1,613 | 35.83% |
| META240621P00185000 | 2022-10-03 10:03AM EDT | 2024-06-21 | 55.70 | 56.25 | 56.85 | -2.20 | -3.80% | 1 | 323 | 34.92% |
| META250117P00185000 | 2022-10-04 10:43AM EDT | 2025-01-17 | 58.23 | 57.00 | 59.85 | -3.42 | -5.55% | 1 | 17 | 33.97% |
© 2022 Yahoo. Tous droits réservés.
