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:85.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203C00085000 | 2023-01-30 10:39AM EST | 2023-02-03 | 62.35 | 63.75 | 64.35 | 0.00 | - | 1 | 7 | 261.72% |
| META230210C00085000 | 2023-01-04 3:41PM EST | 2023-02-10 | 42.60 | 63.90 | 64.35 | 0.00 | - | - | 30 | 156.25% |
| META230217C00085000 | 2023-01-31 2:54PM EST | 2023-02-17 | 64.23 | 64.05 | 64.45 | +1.23 | +1.95% | 15,012 | 31,079 | 131.06% |
| META230317C00085000 | 2023-01-25 9:37AM EST | 2023-03-17 | 58.39 | 64.45 | 64.95 | 0.00 | - | 1 | 145 | 95.51% |
| META230616C00085000 | 2023-01-30 11:07AM EST | 2023-06-16 | 65.60 | 66.40 | 67.05 | 0.00 | - | 1 | 92 | 75.46% |
| META230915C00085000 | 2023-01-20 1:28PM EST | 2023-09-15 | 59.04 | 68.30 | 69.10 | 0.00 | - | 2 | 114 | 69.17% |
| META231117C00085000 | 2023-01-17 1:07PM EST | 2023-11-17 | 58.13 | 69.75 | 70.65 | 0.00 | - | 2 | 4 | 67.49% |
| META240119C00085000 | 2023-01-31 1:37PM EST | 2024-01-19 | 70.05 | 70.85 | 71.85 | -3.43 | -4.67% | 1 | 1,361 | 65.28% |
| META240621C00085000 | 2023-01-31 2:49PM EST | 2024-06-21 | 74.57 | 73.90 | 75.45 | +2.07 | +2.86% | 8 | 104 | 63.72% |
| META250117C00085000 | 2023-01-31 1:39PM EST | 2025-01-17 | 77.65 | 77.25 | 79.25 | +0.26 | +0.34% | 64 | 320 | 61.44% |
| META250620C00085000 | 2023-01-31 1:35PM EST | 2025-06-20 | 79.96 | 79.00 | 82.40 | -4.07 | -4.84% | 2 | 261 | 60.49% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230203P00085000 | 2023-01-31 12:30PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,315 | 196.88% |
| META230210P00085000 | 2023-01-31 12:55PM EST | 2023-02-10 | 0.03 | 0.01 | 0.07 | 0.00 | - | 20 | 323 | 132.03% |
| META230217P00085000 | 2023-01-31 3:51PM EST | 2023-02-17 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 212 | 9,745 | 110.74% |
| META230224P00085000 | 2023-01-31 3:59PM EST | 2023-02-24 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 5 | 120 | 95.70% |
| META230303P00085000 | 2023-01-27 1:33PM EST | 2023-03-03 | 0.06 | 0.12 | 0.15 | 0.00 | - | 3 | 21 | 87.11% |
| META230317P00085000 | 2023-01-31 3:56PM EST | 2023-03-17 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 825 | 4,579 | 76.76% |
| META230421P00085000 | 2023-01-31 3:57PM EST | 2023-04-21 | 0.46 | 0.44 | 0.48 | +0.06 | +15.00% | 11 | 45 | 65.67% |
| META230616P00085000 | 2023-01-31 3:52PM EST | 2023-06-16 | 1.17 | 1.12 | 1.18 | +0.08 | +7.34% | 230 | 8,133 | 60.50% |
| META230915P00085000 | 2023-01-31 3:46PM EST | 2023-09-15 | 2.12 | 2.08 | 2.16 | +0.11 | +5.47% | 71 | 1,609 | 54.36% |
| META231117P00085000 | 2023-01-31 11:48AM EST | 2023-11-17 | 2.76 | 2.81 | 2.92 | -0.07 | -2.47% | 3 | 102 | 52.28% |
| META240119P00085000 | 2023-01-31 3:28PM EST | 2024-01-19 | 3.38 | 3.30 | 3.45 | +0.13 | +4.00% | 199 | 4,268 | 50.10% |
| META240621P00085000 | 2023-01-31 3:43PM EST | 2024-06-21 | 5.02 | 4.95 | 5.20 | +0.12 | +2.45% | 4 | 1,553 | 47.84% |
| META250117P00085000 | 2023-01-27 3:13PM EST | 2025-01-17 | 6.30 | 6.75 | 6.95 | 0.00 | - | 14 | 707 | 44.77% |
| META250620P00085000 | 2023-01-26 12:46PM EST | 2025-06-20 | 8.84 | 7.90 | 8.55 | 0.00 | - | 4 | 3 | 44.14% |
© 2023 Yahoo. Tous droits réservés.
