La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
29 102,27 -123,34 (-0,42 %) EUR/USD
0,9797 -0,0022 (-0,23 %) Gold future
1 673,50 +4,90 (+0,29 %) BTC-EUR
20 175,53 +198,35 (+0,99 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Prix d’exercice:200.00
Options d’achatpour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930C00200000 | 2022-09-30 11:05AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,359 | 225.00% |
| META221007C00200000 | 2022-09-29 3:06PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,253 | 81.25% |
| META221014C00200000 | 2022-09-29 3:57PM EDT | 2022-10-14 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 536 | 70.31% |
| META221021C00200000 | 2022-09-30 12:55PM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,043 | 11,933 | 62.11% |
| META221028C00200000 | 2022-09-30 12:01PM EDT | 2022-10-28 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 655 | 1,281 | 61.62% |
| META221104C00200000 | 2022-09-30 11:58AM EDT | 2022-11-04 | 0.32 | 0.26 | 0.30 | +0.06 | +23.08% | 4 | 46 | 59.47% |
| META221118C00200000 | 2022-09-30 12:00PM EDT | 2022-11-18 | 0.51 | 0.47 | 0.48 | +0.03 | +6.25% | 62 | 9,387 | 55.18% |
| META221216C00200000 | 2022-09-30 12:48PM EDT | 2022-12-16 | 0.93 | 0.89 | 0.92 | +0.05 | +5.68% | 99 | 4,531 | 50.10% |
| META230120C00200000 | 2022-09-30 12:54PM EDT | 2023-01-20 | 1.60 | 1.56 | 1.60 | +0.06 | +3.90% | 219 | 17,779 | 47.39% |
| META230217C00200000 | 2022-09-30 10:35AM EDT | 2023-02-17 | 2.91 | 2.69 | 2.75 | +0.26 | +9.81% | 5 | 776 | 48.99% |
| META230317C00200000 | 2022-09-30 12:59PM EDT | 2023-03-17 | 3.45 | 3.45 | 3.50 | +0.15 | +4.55% | 91 | 6,923 | 48.07% |
| META230616C00200000 | 2022-09-30 11:30AM EDT | 2023-06-16 | 6.95 | 6.45 | 6.60 | +0.70 | +11.20% | 34 | 4,361 | 48.13% |
| META230915C00200000 | 2022-09-30 11:25AM EDT | 2023-09-15 | 10.20 | 9.45 | 9.75 | +1.05 | +11.48% | 53 | 957 | 48.48% |
| META240119C00200000 | 2022-09-30 12:01PM EDT | 2024-01-19 | 13.50 | 13.30 | 13.55 | +0.65 | +5.06% | 9 | 18,357 | 48.29% |
| META240621C00200000 | 2022-09-30 12:19PM EDT | 2024-06-21 | 18.60 | 18.20 | 18.55 | +0.30 | +1.64% | 20 | 2,219 | 49.24% |
| META250117C00200000 | 2022-09-30 12:02PM EDT | 2025-01-17 | 24.30 | 22.65 | 25.35 | +1.00 | +4.29% | 9 | 181 | 50.89% |
Options de ventepour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META220930P00200000 | 2022-09-29 10:11AM EDT | 2022-09-30 | 63.75 | 61.30 | 61.55 | +0.30 | +0.47% | 4 | 0 | 0.00% |
| META221007P00200000 | 2022-09-28 9:41AM EDT | 2022-10-07 | 64.00 | 61.25 | 61.55 | 0.00 | - | 2 | 0 | 0.00% |
| META221014P00200000 | 2022-09-16 12:29PM EDT | 2022-10-14 | 54.70 | 61.25 | 61.65 | 0.00 | - | 11 | 0 | 0.00% |
| META221021P00200000 | 2022-09-28 3:47PM EDT | 2022-10-21 | 58.45 | 61.30 | 61.60 | 0.00 | - | 320 | 136 | 0.00% |
| META221028P00200000 | 2022-09-20 10:59AM EDT | 2022-10-28 | 52.00 | 61.20 | 61.65 | 0.00 | - | 2 | 1 | 0.00% |
| META221118P00200000 | 2022-09-30 9:49AM EDT | 2022-11-18 | 63.80 | 61.40 | 61.75 | +0.06 | +0.09% | 4 | 1,679 | 38.67% |
| META221216P00200000 | 2022-09-29 11:55AM EDT | 2022-12-16 | 62.09 | 61.55 | 61.85 | 0.00 | - | 41 | 633 | 36.43% |
| META230120P00200000 | 2022-09-30 12:55PM EDT | 2023-01-20 | 62.00 | 61.75 | 62.10 | -1.70 | -2.67% | 3 | 11,918 | 35.47% |
| META230217P00200000 | 2022-09-28 9:56AM EDT | 2023-02-17 | 64.70 | 62.35 | 62.70 | 0.00 | - | 2 | 158 | 38.00% |
| META230317P00200000 | 2022-09-30 9:44AM EDT | 2023-03-17 | 64.60 | 62.60 | 63.00 | -0.70 | -1.07% | 2 | 2,517 | 36.83% |
| META230616P00200000 | 2022-09-30 11:15AM EDT | 2023-06-16 | 62.60 | 63.90 | 64.45 | -4.60 | -6.85% | 3 | 2,606 | 36.07% |
| META230915P00200000 | 2022-09-28 3:13PM EDT | 2023-09-15 | 63.24 | 65.20 | 65.80 | 0.00 | - | 8 | 322 | 35.08% |
| META240119P00200000 | 2022-09-30 11:48AM EDT | 2024-01-19 | 66.77 | 66.95 | 67.40 | -2.28 | -3.30% | 4 | 10,284 | 33.69% |
| META240621P00200000 | 2022-09-29 10:31AM EDT | 2024-06-21 | 71.70 | 69.10 | 70.20 | 0.00 | - | 4 | 4,354 | 34.16% |
| META250117P00200000 | 2022-09-30 11:48AM EDT | 2025-01-17 | 70.77 | 70.00 | 72.85 | -2.03 | -2.79% | 1 | 118 | 33.26% |
© 2022 Yahoo. Tous droits réservés.
