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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00195000 | 2022-10-04 11:33AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 628 | 118.75% |
| META221014C00195000 | 2022-10-04 3:10PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 229 | 71.09% |
| META221021C00195000 | 2022-10-04 3:08PM EDT | 2022-10-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 250 | 8,909 | 62.11% |
| META221028C00195000 | 2022-10-04 9:30AM EDT | 2022-10-28 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 105 | 163 | 62.60% |
| META221104C00195000 | 2022-10-04 1:26PM EDT | 2022-11-04 | 0.28 | 0.25 | 0.33 | -0.06 | -17.65% | 28 | 12 | 58.64% |
| META221111C00195000 | 2022-10-04 11:29AM EDT | 2022-11-11 | 0.43 | 0.35 | 0.46 | -0.05 | -10.42% | 24 | 4 | 56.10% |
| META221118C00195000 | 2022-10-04 3:34PM EDT | 2022-11-18 | 0.51 | 0.52 | 0.55 | -0.06 | -10.53% | 220 | 2,454 | 54.25% |
| META221216C00195000 | 2022-10-04 3:21PM EDT | 2022-12-16 | 1.04 | 1.03 | 1.09 | -0.02 | -1.89% | 31 | 2,355 | 49.41% |
| META230120C00195000 | 2022-10-04 2:16PM EDT | 2023-01-20 | 1.89 | 1.86 | 1.92 | +0.03 | +1.61% | 28 | 5,378 | 46.72% |
| META230217C00195000 | 2022-10-04 11:32AM EDT | 2023-02-17 | 3.28 | 3.10 | 3.25 | +0.51 | +18.41% | 7 | 473 | 48.47% |
| META230317C00195000 | 2022-10-04 3:10PM EDT | 2023-03-17 | 3.95 | 3.95 | 4.05 | +0.40 | +11.27% | 5 | 1,820 | 47.40% |
| META230616C00195000 | 2022-09-30 12:29PM EDT | 2023-06-16 | 7.37 | 7.30 | 7.50 | 0.00 | - | 2 | 3,427 | 47.75% |
| META230915C00195000 | 2022-10-03 3:59PM EDT | 2023-09-15 | 10.15 | 10.45 | 10.75 | 0.00 | - | 15 | 334 | 47.92% |
| META240119C00195000 | 2022-10-04 2:30PM EDT | 2024-01-19 | 14.60 | 14.45 | 14.75 | +0.25 | +1.74% | 55 | 991 | 47.84% |
| META240621C00195000 | 2022-09-29 10:27AM EDT | 2024-06-21 | 18.34 | 19.40 | 20.00 | 0.00 | - | 1 | 229 | 48.95% |
| META250117C00195000 | 2022-10-03 2:14PM EDT | 2025-01-17 | 24.90 | 24.85 | 27.35 | 0.00 | - | 7 | 42 | 51.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00195000 | 2022-10-04 12:05PM EDT | 2022-10-07 | 53.90 | 54.55 | 54.90 | +12.40 | +29.88% | 1 | 0 | 118.75% |
| META221014P00195000 | 2022-09-30 10:14AM EDT | 2022-10-14 | 56.25 | 54.40 | 55.00 | 0.00 | - | 8 | 1 | 102.64% |
| META221021P00195000 | 2022-09-30 3:19PM EDT | 2022-10-21 | 58.50 | 54.55 | 54.90 | 0.00 | - | 71 | 74 | 50.00% |
| META221028P00195000 | 2022-09-27 1:40PM EDT | 2022-10-28 | 60.65 | 54.25 | 55.15 | 0.00 | - | 1 | 2 | 71.39% |
| META221118P00195000 | 2022-10-04 12:12PM EDT | 2022-11-18 | 53.80 | 54.60 | 55.15 | -5.00 | -8.50% | 20 | 1,919 | 52.15% |
| META221216P00195000 | 2022-10-04 12:03PM EDT | 2022-12-16 | 54.51 | 54.70 | 55.40 | -3.57 | -6.15% | 55 | 697 | 44.70% |
| META230120P00195000 | 2022-10-03 9:44AM EDT | 2023-01-20 | 58.22 | 55.25 | 55.60 | 0.00 | - | 2 | 4,250 | 38.79% |
| META230217P00195000 | 2022-10-03 1:17PM EDT | 2023-02-17 | 58.98 | 55.80 | 56.45 | 0.00 | - | 3 | 171 | 40.55% |
| META230317P00195000 | 2022-09-29 2:49PM EDT | 2023-03-17 | 60.65 | 56.10 | 56.80 | 0.00 | - | 59 | 1,406 | 38.79% |
| META230616P00195000 | 2022-10-03 10:19AM EDT | 2023-06-16 | 60.26 | 58.00 | 58.55 | 0.00 | - | 1 | 2,456 | 37.36% |
| META230915P00195000 | 2022-10-03 1:08PM EDT | 2023-09-15 | 62.25 | 59.35 | 60.10 | 0.00 | - | 4 | 52 | 36.09% |
| META240119P00195000 | 2022-10-04 10:45AM EDT | 2024-01-19 | 60.48 | 61.20 | 61.80 | -3.83 | -5.96% | 2 | 2,521 | 34.33% |
| META240621P00195000 | 2022-09-29 10:33AM EDT | 2024-06-21 | 67.27 | 63.45 | 64.55 | 0.00 | - | 2 | 766 | 34.26% |
| META250117P00195000 | 2022-09-26 2:27PM EDT | 2025-01-17 | 67.08 | 64.85 | 68.45 | 0.00 | - | 2 | 2 | 34.72% |
© 2022 Yahoo. Tous droits réservés.
