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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00185000 | 2023-02-06 3:59PM EST | 2023-02-10 | 4.70 | 4.70 | 4.80 | -0.95 | -16.81% | 14,771 | 4,037 | 54.20% |
| META230217C00185000 | 2023-02-06 3:59PM EST | 2023-02-17 | 6.65 | 6.60 | 6.70 | -0.96 | -12.61% | 1,844 | 3,530 | 47.91% |
| META230224C00185000 | 2023-02-06 3:57PM EST | 2023-02-24 | 7.90 | 7.70 | 7.90 | -1.00 | -11.24% | 456 | 779 | 44.78% |
| META230303C00185000 | 2023-02-06 3:36PM EST | 2023-03-03 | 9.25 | 8.90 | 9.05 | -1.35 | -12.74% | 72 | 600 | 43.95% |
| META230310C00185000 | 2023-02-06 3:54PM EST | 2023-03-10 | 10.25 | 9.90 | 10.15 | -0.64 | -5.88% | 244 | 143 | 43.88% |
| META230317C00185000 | 2023-02-06 3:58PM EST | 2023-03-17 | 10.95 | 10.95 | 11.10 | -0.76 | -6.49% | 494 | 4,674 | 43.69% |
| META230324C00185000 | 2023-02-06 2:57PM EST | 2023-03-24 | 12.45 | 11.95 | 12.30 | -1.05 | -7.78% | 42 | 156 | 44.81% |
| META230421C00185000 | 2023-02-06 3:38PM EST | 2023-04-21 | 15.05 | 14.70 | 14.95 | -0.25 | -1.63% | 160 | 956 | 43.31% |
| META230616C00185000 | 2023-02-06 3:34PM EST | 2023-06-16 | 21.55 | 21.30 | 21.45 | -0.20 | -0.92% | 145 | 3,211 | 47.50% |
| META230915C00185000 | 2023-02-06 3:59PM EST | 2023-09-15 | 27.70 | 27.60 | 27.85 | -0.50 | -1.77% | 88 | 1,988 | 47.69% |
| META231117C00185000 | 2023-02-06 2:42PM EST | 2023-11-17 | 32.67 | 31.75 | 32.05 | -0.33 | -1.00% | 8 | 382 | 48.64% |
| META240119C00185000 | 2023-02-06 3:06PM EST | 2024-01-19 | 34.70 | 34.45 | 34.80 | -0.41 | -1.17% | 12 | 2,237 | 47.90% |
| META240621C00185000 | 2023-02-06 3:52PM EST | 2024-06-21 | 42.08 | 41.85 | 42.45 | -0.36 | -0.85% | 49 | 410 | 48.99% |
| META250117C00185000 | 2023-02-06 2:10PM EST | 2025-01-17 | 51.08 | 49.30 | 50.30 | -3.50 | -6.41% | 3 | 318 | 49.11% |
| META250620C00185000 | 2023-02-06 3:28PM EST | 2025-06-20 | 54.20 | 52.95 | 55.85 | -0.70 | -1.28% | 70 | 101 | 49.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00185000 | 2023-02-06 3:59PM EST | 2023-02-10 | 3.50 | 3.45 | 3.55 | -0.47 | -11.84% | 17,434 | 3,578 | 51.73% |
| META230217P00185000 | 2023-02-06 3:59PM EST | 2023-02-17 | 5.25 | 5.25 | 5.35 | -0.50 | -8.70% | 2,836 | 2,402 | 45.65% |
| META230224P00185000 | 2023-02-06 3:59PM EST | 2023-02-24 | 6.35 | 6.20 | 6.40 | -0.45 | -6.62% | 396 | 651 | 42.10% |
| META230303P00185000 | 2023-02-06 3:59PM EST | 2023-03-03 | 7.30 | 7.20 | 7.40 | -0.40 | -5.19% | 299 | 802 | 40.91% |
| META230310P00185000 | 2023-02-06 3:59PM EST | 2023-03-10 | 8.25 | 8.05 | 8.30 | -0.25 | -2.94% | 429 | 516 | 40.27% |
| META230317P00185000 | 2023-02-06 3:58PM EST | 2023-03-17 | 9.10 | 9.00 | 9.15 | -0.05 | -0.55% | 3,635 | 3,728 | 40.00% |
| META230324P00185000 | 2023-02-06 3:56PM EST | 2023-03-24 | 9.95 | 9.50 | 10.30 | -0.04 | -0.40% | 35 | 201 | 41.22% |
| META230421P00185000 | 2023-02-06 3:59PM EST | 2023-04-21 | 12.06 | 11.95 | 12.05 | +0.01 | +0.08% | 350 | 802 | 37.78% |
| META230616P00185000 | 2023-02-06 3:57PM EST | 2023-06-16 | 17.35 | 17.20 | 17.40 | +0.15 | +0.87% | 509 | 1,155 | 40.69% |
| META230915P00185000 | 2023-02-06 2:31PM EST | 2023-09-15 | 20.85 | 21.45 | 21.70 | -0.30 | -1.42% | 258 | 1,144 | 38.75% |
| META231117P00185000 | 2023-02-06 2:46PM EST | 2023-11-17 | 24.01 | 24.10 | 24.45 | +2.76 | +12.99% | 16 | 101 | 38.45% |
| META240119P00185000 | 2023-02-06 3:46PM EST | 2024-01-19 | 25.65 | 25.35 | 25.85 | +0.45 | +1.79% | 98 | 1,184 | 36.76% |
| META240621P00185000 | 2023-02-03 2:26PM EST | 2024-06-21 | 28.85 | 29.55 | 30.20 | 0.00 | - | 16 | 1,014 | 35.71% |
| META250117P00185000 | 2023-02-06 12:50PM EST | 2025-01-17 | 33.23 | 33.35 | 34.30 | -0.27 | -0.81% | 2 | 203 | 34.05% |
| META250620P00185000 | 2023-02-06 2:16PM EST | 2025-06-20 | 35.22 | 35.35 | 36.80 | +1.22 | +3.59% | 2 | 10 | 33.14% |
© 2023 Yahoo. Tous droits réservés.
