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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00210000 | 2022-09-29 10:06AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,684 | 50.00% |
| META221014C00210000 | 2022-10-03 10:00AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 861 | 82.81% |
| META221021C00210000 | 2022-10-04 2:53PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 57 | 2,022 | 65.63% |
| META221028C00210000 | 2022-10-04 11:00AM EDT | 2022-10-28 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 3 | 168 | 67.58% |
| META221104C00210000 | 2022-09-30 10:04AM EDT | 2022-11-04 | 0.19 | 0.11 | 0.18 | 0.00 | - | 1 | 18 | 62.50% |
| META221111C00210000 | 2022-09-30 2:31PM EDT | 2022-11-11 | 0.29 | 0.17 | 0.28 | 0.00 | - | 3 | 3 | 60.06% |
| META221118C00210000 | 2022-10-04 3:25PM EDT | 2022-11-18 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 43 | 2,374 | 56.40% |
| META221216C00210000 | 2022-10-04 2:49PM EDT | 2022-12-16 | 0.55 | 0.53 | 0.57 | +0.01 | +1.85% | 86 | 4,679 | 50.17% |
| META230120C00210000 | 2022-10-04 1:18PM EDT | 2023-01-20 | 1.00 | 1.02 | 1.05 | -0.03 | -2.91% | 36 | 7,918 | 46.83% |
| META230217C00210000 | 2022-10-04 3:10PM EDT | 2023-02-17 | 1.87 | 1.87 | 1.98 | -0.24 | -11.37% | 188 | 338 | 48.34% |
| META230317C00210000 | 2022-10-04 2:45PM EDT | 2023-03-17 | 2.51 | 2.48 | 2.56 | +0.08 | +3.29% | 49 | 2,844 | 47.08% |
| META230616C00210000 | 2022-10-04 2:36PM EDT | 2023-06-16 | 5.17 | 5.10 | 5.30 | +0.10 | +1.97% | 178 | 3,516 | 47.09% |
| META230915C00210000 | 2022-10-04 2:02PM EDT | 2023-09-15 | 7.95 | 7.85 | 8.10 | +0.13 | +1.66% | 2 | 394 | 47.16% |
| META240119C00210000 | 2022-10-04 3:55PM EDT | 2024-01-19 | 11.47 | 11.45 | 11.75 | +0.16 | +1.41% | 33 | 4,139 | 47.10% |
| META240621C00210000 | 2022-10-04 2:04PM EDT | 2024-06-21 | 16.38 | 16.30 | 16.60 | +0.63 | +4.00% | 23 | 3,184 | 48.08% |
| META250117C00210000 | 2022-10-04 11:04AM EDT | 2025-01-17 | 22.50 | 20.65 | 24.00 | +0.70 | +3.21% | 10 | 122 | 50.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00210000 | 2022-09-12 10:48AM EDT | 2022-10-07 | 40.35 | 69.55 | 69.90 | 0.00 | - | - | 0 | 143.75% |
| META221014P00210000 | 2022-09-29 2:51PM EDT | 2022-10-14 | 74.00 | 69.55 | 69.90 | 0.00 | - | 1 | 0 | 78.13% |
| META221021P00210000 | 2022-10-04 2:13PM EDT | 2022-10-21 | 69.40 | 69.55 | 69.95 | -2.58 | -3.58% | 2 | 99 | 70.31% |
| META221028P00210000 | 2022-09-16 11:27AM EDT | 2022-10-28 | 64.12 | 69.45 | 70.05 | 0.00 | - | 9 | 0 | 58.98% |
| META221104P00210000 | 2022-09-23 11:26AM EDT | 2022-11-04 | 68.38 | 69.20 | 70.10 | 0.00 | - | 1 | 0 | 72.27% |
| META221118P00210000 | 2022-10-04 11:51AM EDT | 2022-11-18 | 69.60 | 69.50 | 70.00 | -1.70 | -2.38% | 4 | 326 | 57.13% |
| META221216P00210000 | 2022-10-04 12:00PM EDT | 2022-12-16 | 69.18 | 69.45 | 70.05 | -2.30 | -3.22% | 1 | 387 | 46.07% |
| META230120P00210000 | 2022-10-04 2:08PM EDT | 2023-01-20 | 69.42 | 69.65 | 70.10 | -1.58 | -2.23% | 319 | 7,599 | 38.79% |
| META230217P00210000 | 2022-09-28 10:00AM EDT | 2023-02-17 | 74.08 | 69.65 | 70.65 | 0.00 | - | 7 | 167 | 40.76% |
| META230317P00210000 | 2022-10-03 3:52PM EDT | 2023-03-17 | 71.77 | 69.90 | 70.70 | 0.00 | - | 1 | 2,302 | 37.53% |
| META230616P00210000 | 2022-10-04 3:14PM EDT | 2023-06-16 | 71.74 | 71.15 | 71.75 | -1.26 | -1.73% | 195 | 1,354 | 35.59% |
| META230915P00210000 | 2022-10-04 1:59PM EDT | 2023-09-15 | 72.22 | 72.00 | 72.95 | -1.83 | -2.47% | 277 | 117 | 34.66% |
| META240119P00210000 | 2022-10-04 3:50PM EDT | 2024-01-19 | 74.07 | 73.45 | 74.25 | -0.85 | -1.13% | 88 | 2,249 | 32.92% |
| META240621P00210000 | 2022-10-03 1:45PM EDT | 2024-06-21 | 77.51 | 75.00 | 76.75 | 0.00 | - | 2 | 178 | 33.28% |
| META250117P00210000 | 2022-10-04 1:11PM EDT | 2025-01-17 | 77.55 | 76.30 | 79.70 | -1.53 | -1.93% | 10 | 86 | 33.06% |
© 2022 Yahoo. Tous droits réservés.
