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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00220000 | 2022-09-30 11:24AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,065 | 156.25% |
| META221014C00220000 | 2022-09-26 3:48PM EDT | 2022-10-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 90.63% |
| META221021C00220000 | 2022-10-04 1:05PM EDT | 2022-10-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 104 | 2,160 | 75.78% |
| META221028C00220000 | 2022-10-04 9:34AM EDT | 2022-10-28 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 19 | 234 | 71.09% |
| META221104C00220000 | 2022-10-04 11:13AM EDT | 2022-11-04 | 0.11 | 0.06 | 0.13 | 0.00 | - | 164 | 39 | 64.84% |
| META221118C00220000 | 2022-10-04 3:38PM EDT | 2022-11-18 | 0.17 | 0.17 | 0.20 | -0.01 | -5.56% | 50 | 2,719 | 58.69% |
| META221216C00220000 | 2022-10-04 3:43PM EDT | 2022-12-16 | 0.35 | 0.35 | 0.40 | -0.02 | -5.41% | 5 | 1,496 | 51.25% |
| META230120C00220000 | 2022-10-04 3:58PM EDT | 2023-01-20 | 0.71 | 0.70 | 0.74 | -0.03 | -4.05% | 99 | 11,843 | 47.44% |
| META230217C00220000 | 2022-10-04 3:05PM EDT | 2023-02-17 | 1.37 | 1.36 | 1.45 | -0.01 | -0.72% | 8 | 809 | 48.54% |
| META230317C00220000 | 2022-10-04 2:03PM EDT | 2023-03-17 | 1.88 | 1.83 | 1.92 | +0.05 | +2.73% | 28 | 4,892 | 47.18% |
| META230616C00220000 | 2022-10-04 12:30PM EDT | 2023-06-16 | 4.27 | 4.05 | 4.15 | +0.33 | +8.38% | 47 | 3,053 | 46.59% |
| META230915C00220000 | 2022-10-04 3:54PM EDT | 2023-09-15 | 6.45 | 6.45 | 6.75 | +0.15 | +2.38% | 1 | 1,005 | 46.88% |
| META240119C00220000 | 2022-10-04 3:29PM EDT | 2024-01-19 | 9.85 | 9.85 | 10.10 | +0.25 | +2.60% | 55 | 6,614 | 46.70% |
| META240621C00220000 | 2022-10-04 10:53AM EDT | 2024-06-21 | 15.00 | 14.40 | 14.75 | +1.08 | +7.76% | 62 | 462 | 47.72% |
| META250117C00220000 | 2022-10-04 12:11PM EDT | 2025-01-17 | 20.50 | 19.80 | 21.60 | +0.40 | +1.99% | 9 | 115 | 49.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00220000 | 2022-09-21 2:07PM EDT | 2022-10-07 | 76.45 | 79.55 | 79.90 | 0.00 | - | 2 | 0 | 156.25% |
| META221014P00220000 | 2022-09-01 12:26PM EDT | 2022-10-14 | 58.35 | 84.05 | 84.45 | 0.00 | - | - | 0 | 241.70% |
| META221021P00220000 | 2022-09-21 12:20PM EDT | 2022-10-21 | 75.15 | 79.50 | 79.95 | 0.00 | - | 11 | 12 | 67.19% |
| META221028P00220000 | 2022-09-13 3:09PM EDT | 2022-10-28 | 65.20 | 79.40 | 80.00 | 0.00 | - | 6 | 0 | 85.45% |
| META221118P00220000 | 2022-10-04 3:57PM EDT | 2022-11-18 | 79.81 | 79.45 | 79.95 | -4.20 | -5.00% | 2 | 72 | 60.64% |
| META221216P00220000 | 2022-09-27 12:48PM EDT | 2022-12-16 | 84.91 | 79.40 | 80.00 | 0.00 | - | 1 | 61 | 49.07% |
| META230120P00220000 | 2022-10-04 2:58PM EDT | 2023-01-20 | 79.30 | 79.50 | 79.95 | -2.50 | -3.06% | 78 | 7,231 | 39.26% |
| META230217P00220000 | 2022-10-04 1:46PM EDT | 2023-02-17 | 79.95 | 79.35 | 80.20 | +6.23 | +8.45% | 17 | 264 | 39.23% |
| META230317P00220000 | 2022-10-04 1:45PM EDT | 2023-03-17 | 80.09 | 79.65 | 80.20 | -1.71 | -2.09% | 20 | 2,151 | 35.74% |
| META230616P00220000 | 2022-10-04 3:39PM EDT | 2023-06-16 | 80.75 | 80.10 | 80.95 | -3.05 | -3.64% | 22 | 2,663 | 34.28% |
| META230915P00220000 | 2022-10-04 2:53PM EDT | 2023-09-15 | 80.98 | 81.15 | 82.00 | -3.61 | -4.27% | 271 | 679 | 33.97% |
| META240119P00220000 | 2022-10-04 2:24PM EDT | 2024-01-19 | 82.15 | 82.20 | 83.00 | -1.45 | -1.73% | 21 | 4,406 | 32.05% |
| META240621P00220000 | 2022-10-04 2:24PM EDT | 2024-06-21 | 83.80 | 83.35 | 85.05 | -3.32 | -3.81% | 2 | 1,101 | 32.24% |
| META250117P00220000 | 2022-10-03 11:25AM EDT | 2025-01-17 | 88.60 | 84.20 | 87.70 | 0.00 | - | 1 | 30 | 32.11% |
© 2022 Yahoo. Tous droits réservés.
