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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00210000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.18 | 0.19 | 0.20 | -0.26 | -59.09% | 5,748 | 5,737 | 64.55% |
| META230217C00210000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.69 | 0.67 | 0.72 | -0.44 | -38.94% | 3,746 | 5,740 | 51.12% |
| META230224C00210000 | 2023-02-06 3:36PM EST | 2023-02-24 | 1.13 | 1.09 | 1.18 | -0.51 | -31.10% | 699 | 1,474 | 46.14% |
| META230303C00210000 | 2023-02-06 3:48PM EST | 2023-03-03 | 1.75 | 1.64 | 1.74 | -0.45 | -20.45% | 63 | 849 | 44.19% |
| META230310C00210000 | 2023-02-06 3:50PM EST | 2023-03-10 | 2.30 | 2.19 | 2.34 | -0.65 | -22.03% | 543 | 1,445 | 43.27% |
| META230317C00210000 | 2023-02-06 3:57PM EST | 2023-03-17 | 2.91 | 2.85 | 2.97 | -0.48 | -14.16% | 1,016 | 16,300 | 42.88% |
| META230324C00210000 | 2023-02-06 2:00PM EST | 2023-03-24 | 3.90 | 3.30 | 3.60 | 0.00 | - | 14 | 52 | 42.67% |
| META230421C00210000 | 2023-02-06 3:48PM EST | 2023-04-21 | 5.55 | 5.50 | 5.65 | -0.44 | -7.35% | 1,248 | 2,961 | 41.16% |
| META230616C00210000 | 2023-02-06 3:59PM EST | 2023-06-16 | 11.30 | 11.20 | 11.40 | -0.63 | -5.28% | 545 | 4,801 | 45.28% |
| META230915C00210000 | 2023-02-06 2:39PM EST | 2023-09-15 | 17.85 | 17.10 | 17.35 | +0.11 | +0.62% | 291 | 1,544 | 45.33% |
| META231117C00210000 | 2023-02-06 3:22PM EST | 2023-11-17 | 21.20 | 21.15 | 21.45 | -1.21 | -5.40% | 189 | 390 | 46.30% |
| META240119C00210000 | 2023-02-06 3:16PM EST | 2024-01-19 | 23.75 | 23.75 | 24.05 | -1.55 | -6.13% | 251 | 6,496 | 45.48% |
| META240621C00210000 | 2023-02-06 3:45PM EST | 2024-06-21 | 31.42 | 31.20 | 31.70 | -4.23 | -11.87% | 11 | 3,468 | 46.65% |
| META250117C00210000 | 2023-02-06 11:05AM EST | 2025-01-17 | 40.79 | 38.90 | 39.85 | -2.20 | -5.12% | 33 | 1,690 | 47.06% |
| META250620C00210000 | 2023-02-06 2:36PM EST | 2025-06-20 | 44.88 | 43.35 | 44.90 | -3.92 | -8.03% | 30 | 178 | 47.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00210000 | 2023-02-06 3:14PM EST | 2023-02-10 | 24.42 | 23.75 | 24.30 | +0.42 | +1.75% | 207 | 424 | 56.25% |
| META230217P00210000 | 2023-02-06 3:59PM EST | 2023-02-17 | 24.30 | 24.15 | 24.65 | +1.00 | +4.29% | 73 | 220 | 51.39% |
| META230224P00210000 | 2023-02-06 1:58PM EST | 2023-02-24 | 23.95 | 24.50 | 24.95 | +4.10 | +20.65% | 9 | 23 | 44.14% |
| META230303P00210000 | 2023-02-02 3:51PM EST | 2023-03-03 | 24.25 | 24.80 | 25.40 | 0.00 | - | 18 | 18 | 41.77% |
| META230310P00210000 | 2023-02-03 11:43AM EST | 2023-03-10 | 20.00 | 25.20 | 26.15 | 0.00 | - | 5 | 4 | 42.41% |
| META230317P00210000 | 2023-02-06 3:16PM EST | 2023-03-17 | 26.05 | 25.70 | 26.25 | +0.65 | +2.56% | 18 | 76 | 39.03% |
| META230324P00210000 | 2023-02-03 9:58AM EST | 2023-03-24 | 21.19 | 25.25 | 27.15 | 0.00 | - | 5 | 8 | 40.74% |
| META230421P00210000 | 2023-02-06 3:48PM EST | 2023-04-21 | 28.10 | 27.50 | 28.35 | +1.02 | +3.77% | 11 | 182 | 36.72% |
| META230616P00210000 | 2023-02-06 9:36AM EST | 2023-06-16 | 30.00 | 32.00 | 32.40 | -2.05 | -6.40% | 4 | 412 | 38.21% |
| META230915P00210000 | 2023-02-06 9:53AM EST | 2023-09-15 | 34.90 | 35.70 | 36.10 | -0.10 | -0.29% | 15 | 191 | 36.12% |
| META231117P00210000 | 2023-02-06 1:04PM EST | 2023-11-17 | 37.98 | 38.15 | 38.55 | +2.03 | +5.65% | 2 | 1,400 | 35.74% |
| META240119P00210000 | 2023-02-06 12:55PM EST | 2024-01-19 | 38.70 | 39.40 | 39.90 | -0.75 | -1.90% | 156 | 1,531 | 34.24% |
| META240621P00210000 | 2023-02-06 2:15PM EST | 2024-06-21 | 42.80 | 43.20 | 43.90 | +2.80 | +7.00% | 82 | 234 | 33.16% |
| META250117P00210000 | 2023-02-06 3:18PM EST | 2025-01-17 | 47.60 | 46.90 | 47.75 | +0.60 | +1.28% | 16 | 613 | 31.58% |
| META250620P00210000 | 2023-02-03 12:35PM EST | 2025-06-20 | 46.32 | 48.65 | 50.50 | 0.00 | - | 2 | 1 | 31.04% |
© 2023 Yahoo. Tous droits réservés.
