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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00220000 | 2023-02-06 3:57PM EST | 2023-02-10 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 7,280 | 4,489 | 71.29% |
| META230217C00220000 | 2023-02-06 3:58PM EST | 2023-02-17 | 0.30 | 0.26 | 0.31 | -0.25 | -45.45% | 1,345 | 4,035 | 54.20% |
| META230224C00220000 | 2023-02-06 3:22PM EST | 2023-02-24 | 0.58 | 0.51 | 0.56 | -0.28 | -32.56% | 102 | 253 | 48.49% |
| META230303C00220000 | 2023-02-06 3:55PM EST | 2023-03-03 | 0.90 | 0.82 | 0.89 | -0.33 | -26.83% | 63 | 502 | 45.78% |
| META230310C00220000 | 2023-02-06 3:16PM EST | 2023-03-10 | 1.23 | 1.16 | 1.27 | -0.47 | -27.65% | 11 | 73 | 44.34% |
| META230317C00220000 | 2023-02-06 3:59PM EST | 2023-03-17 | 1.65 | 1.61 | 1.66 | -0.33 | -16.67% | 2,075 | 6,289 | 43.31% |
| META230324C00220000 | 2023-02-06 2:44PM EST | 2023-03-24 | 2.38 | 1.86 | 2.22 | -0.60 | -20.13% | 26 | 32 | 43.60% |
| META230421C00220000 | 2023-02-06 3:59PM EST | 2023-04-21 | 3.65 | 3.55 | 3.70 | -0.30 | -7.59% | 194 | 1,108 | 41.04% |
| META230616C00220000 | 2023-02-06 3:36PM EST | 2023-06-16 | 8.70 | 8.50 | 8.65 | -0.25 | -2.79% | 348 | 5,444 | 44.69% |
| META230915C00220000 | 2023-02-06 3:19PM EST | 2023-09-15 | 14.10 | 13.95 | 14.15 | -0.75 | -5.05% | 240 | 4,440 | 44.58% |
| META231117C00220000 | 2023-02-06 3:49PM EST | 2023-11-17 | 17.80 | 17.85 | 18.05 | -0.47 | -2.57% | 163 | 1,338 | 45.49% |
| META240119C00220000 | 2023-02-06 3:44PM EST | 2024-01-19 | 20.43 | 20.30 | 20.55 | -0.07 | -0.34% | 63 | 7,073 | 44.67% |
| META240621C00220000 | 2023-02-06 3:32PM EST | 2024-06-21 | 27.89 | 27.60 | 28.15 | -1.46 | -4.97% | 135 | 786 | 45.97% |
| META250117C00220000 | 2023-02-06 3:53PM EST | 2025-01-17 | 35.50 | 35.25 | 36.20 | -2.20 | -5.84% | 32 | 971 | 46.36% |
| META250620C00220000 | 2023-02-06 11:25AM EST | 2025-06-20 | 41.62 | 39.80 | 41.30 | +1.02 | +2.51% | 21 | 91 | 46.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00220000 | 2023-02-06 1:50PM EST | 2023-02-10 | 33.00 | 33.65 | 34.20 | +6.50 | +24.53% | 44 | 26 | 88.38% |
| META230217P00220000 | 2023-02-06 1:13PM EST | 2023-02-17 | 33.25 | 33.80 | 34.30 | -0.50 | -1.48% | 17 | 77 | 56.64% |
| META230224P00220000 | 2023-02-06 11:17AM EST | 2023-02-24 | 32.67 | 33.95 | 34.50 | +5.72 | +21.22% | 20 | 3 | 48.49% |
| META230303P00220000 | 2023-02-03 9:58AM EST | 2023-03-03 | 31.10 | 34.00 | 34.70 | +3.10 | +11.07% | 1 | 2 | 44.09% |
| META230310P00220000 | 2023-02-03 1:30PM EST | 2023-03-10 | 32.00 | 34.00 | 35.25 | 0.00 | - | 20 | 1 | 44.73% |
| META230317P00220000 | 2023-02-06 11:30AM EST | 2023-03-17 | 32.89 | 34.65 | 35.05 | -1.16 | -3.41% | 42 | 43 | 38.77% |
| META230324P00220000 | 2023-02-06 10:52AM EST | 2023-03-24 | 33.27 | 34.05 | 36.45 | +3.22 | +10.72% | 1 | 4 | 45.40% |
| META230421P00220000 | 2023-02-06 2:55PM EST | 2023-04-21 | 35.30 | 35.60 | 36.55 | +1.30 | +3.82% | 1 | 51 | 36.27% |
| META230616P00220000 | 2023-02-03 2:29PM EST | 2023-06-16 | 36.97 | 39.30 | 40.00 | -0.73 | -1.94% | 1 | 195 | 37.87% |
| META230915P00220000 | 2023-02-06 1:01PM EST | 2023-09-15 | 42.25 | 42.60 | 43.00 | +0.20 | +0.48% | 7 | 59 | 35.10% |
| META231117P00220000 | 2023-02-02 3:24PM EST | 2023-11-17 | 42.45 | 44.80 | 45.20 | 0.00 | - | - | 105 | 34.66% |
| META240119P00220000 | 2023-02-06 12:12PM EST | 2024-01-19 | 45.25 | 45.90 | 46.45 | +0.45 | +1.00% | 502 | 1,009 | 33.21% |
| META240621P00220000 | 2023-02-06 3:03PM EST | 2024-06-21 | 49.85 | 49.65 | 50.30 | +3.30 | +7.09% | 40 | 393 | 32.29% |
| META250117P00220000 | 2023-02-06 3:17PM EST | 2025-01-17 | 53.80 | 53.05 | 53.95 | +3.95 | +7.92% | 22 | 281 | 30.72% |
| META250620P00220000 | 2023-02-02 2:10PM EST | 2025-06-20 | 52.93 | 54.70 | 56.60 | 0.00 | - | - | 6 | 30.20% |
© 2023 Yahoo. Tous droits réservés.
