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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00195000 | 2023-02-06 3:59PM EST | 2023-02-10 | 1.35 | 1.28 | 1.39 | -0.65 | -32.50% | 24,565 | 5,489 | 55.91% |
| META230217C00195000 | 2023-02-06 3:59PM EST | 2023-02-17 | 2.79 | 2.78 | 2.83 | -0.91 | -24.59% | 4,833 | 4,827 | 47.91% |
| META230224C00195000 | 2023-02-06 3:59PM EST | 2023-02-24 | 3.78 | 3.70 | 3.85 | -0.78 | -17.11% | 1,066 | 932 | 44.37% |
| META230303C00195000 | 2023-02-06 3:49PM EST | 2023-03-03 | 4.75 | 4.70 | 4.90 | -0.88 | -15.63% | 138 | 907 | 43.48% |
| META230310C00195000 | 2023-02-06 3:55PM EST | 2023-03-10 | 6.00 | 5.60 | 5.85 | -0.75 | -11.11% | 197 | 271 | 42.99% |
| META230317C00195000 | 2023-02-06 3:59PM EST | 2023-03-17 | 6.67 | 6.60 | 6.75 | -0.72 | -9.74% | 1,203 | 6,200 | 42.81% |
| META230324C00195000 | 2023-02-06 3:57PM EST | 2023-03-24 | 7.58 | 7.25 | 7.85 | -1.82 | -19.36% | 5 | 38 | 43.72% |
| META230421C00195000 | 2023-02-06 3:55PM EST | 2023-04-21 | 10.40 | 10.15 | 10.30 | -0.39 | -3.61% | 4,637 | 1,802 | 41.93% |
| META230616C00195000 | 2023-02-06 3:58PM EST | 2023-06-16 | 16.60 | 16.60 | 16.80 | -0.65 | -3.77% | 2,152 | 4,383 | 46.37% |
| META230915C00195000 | 2023-02-06 2:33PM EST | 2023-09-15 | 24.15 | 22.95 | 23.20 | +0.75 | +3.21% | 44 | 1,320 | 46.65% |
| META231117C00195000 | 2023-02-06 2:44PM EST | 2023-11-17 | 27.95 | 27.10 | 27.45 | -0.35 | -1.24% | 36 | 242 | 47.66% |
| META240119C00195000 | 2023-02-06 3:22PM EST | 2024-01-19 | 29.85 | 29.80 | 30.15 | -0.45 | -1.49% | 2,064 | 2,767 | 46.87% |
| META240621C00195000 | 2023-02-06 12:25PM EST | 2024-06-21 | 38.08 | 37.25 | 37.85 | -0.32 | -0.83% | 5 | 845 | 47.97% |
| META250117C00195000 | 2023-02-06 1:11PM EST | 2025-01-17 | 45.23 | 44.85 | 45.85 | -3.70 | -7.56% | 15 | 239 | 48.20% |
| META250620C00195000 | 2023-02-06 12:28PM EST | 2025-06-20 | 50.40 | 49.30 | 50.85 | -1.84 | -3.52% | 87 | 110 | 48.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00195000 | 2023-02-06 3:58PM EST | 2023-02-10 | 10.25 | 9.90 | 10.40 | -0.09 | -0.87% | 2,448 | 1,666 | 53.71% |
| META230217P00195000 | 2023-02-06 3:55PM EST | 2023-02-17 | 11.56 | 11.20 | 11.55 | -0.25 | -2.12% | 726 | 1,355 | 45.95% |
| META230224P00195000 | 2023-02-06 3:55PM EST | 2023-02-24 | 12.15 | 12.15 | 12.40 | -0.46 | -3.65% | 230 | 175 | 41.77% |
| META230303P00195000 | 2023-02-06 11:23AM EST | 2023-03-03 | 12.10 | 13.00 | 13.25 | -1.20 | -9.02% | 40 | 136 | 40.23% |
| META230310P00195000 | 2023-02-06 10:52AM EST | 2023-03-10 | 12.80 | 13.75 | 14.05 | -1.20 | -8.57% | 10 | 257 | 39.45% |
| META230317P00195000 | 2023-02-06 3:59PM EST | 2023-03-17 | 14.66 | 14.60 | 14.80 | -0.14 | -0.95% | 311 | 1,257 | 39.00% |
| META230324P00195000 | 2023-02-03 3:18PM EST | 2023-03-24 | 14.40 | 15.05 | 16.30 | 0.00 | - | 69 | 152 | 41.82% |
| META230421P00195000 | 2023-02-06 3:08PM EST | 2023-04-21 | 17.60 | 17.35 | 17.60 | +0.70 | +4.14% | 63 | 953 | 36.96% |
| META230616P00195000 | 2023-02-06 3:48PM EST | 2023-06-16 | 22.65 | 22.45 | 22.70 | +0.30 | +1.34% | 12 | 803 | 39.51% |
| META230915P00195000 | 2023-02-06 2:30PM EST | 2023-09-15 | 26.00 | 26.60 | 26.95 | -0.52 | -1.96% | 27 | 1,365 | 37.68% |
| META231117P00195000 | 2023-02-06 2:47PM EST | 2023-11-17 | 29.20 | 29.25 | 29.70 | +0.20 | +0.69% | 5 | 741 | 37.44% |
| META240119P00195000 | 2023-02-06 2:58PM EST | 2024-01-19 | 30.55 | 30.50 | 30.95 | -0.15 | -0.49% | 19 | 1,050 | 35.60% |
| META240621P00195000 | 2023-02-03 3:56PM EST | 2024-06-21 | 34.60 | 34.65 | 35.30 | 0.00 | - | 2 | 797 | 34.65% |
| META250117P00195000 | 2023-02-06 1:40PM EST | 2025-01-17 | 38.70 | 38.45 | 39.20 | +2.30 | +6.32% | 130 | 1,272 | 32.88% |
| META250620P00195000 | 2023-02-02 2:33PM EST | 2025-06-20 | 39.90 | 40.30 | 42.00 | 0.00 | - | - | 25 | 32.29% |
© 2023 Yahoo. Tous droits réservés.
