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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00090000 | 2022-09-26 9:46AM EDT | 2022-10-07 | 50.95 | 50.20 | 50.45 | 0.00 | - | 2 | 23 | 198.44% |
| META221014C00090000 | 2022-09-29 10:02AM EDT | 2022-10-14 | 47.55 | 50.25 | 50.55 | 0.00 | - | - | 4 | 123.24% |
| META221021C00090000 | 2022-09-26 10:15AM EDT | 2022-10-21 | 51.25 | 50.30 | 50.60 | 0.00 | - | 3 | 153 | 99.41% |
| META221118C00090000 | 2022-09-22 3:05PM EDT | 2022-11-18 | 55.00 | 51.10 | 51.45 | 0.00 | - | 6 | 151 | 84.81% |
| META221216C00090000 | 2022-10-04 10:53AM EDT | 2022-12-16 | 53.98 | 51.85 | 52.35 | +0.68 | +1.28% | 1 | 30 | 77.39% |
| META230120C00090000 | 2022-09-27 1:49PM EDT | 2023-01-20 | 48.02 | 52.80 | 53.20 | 0.00 | - | 4 | 241 | 71.41% |
| META230217C00090000 | 2022-09-26 9:54AM EDT | 2023-02-17 | 54.90 | 53.90 | 54.55 | 0.00 | - | - | 2 | 71.79% |
| META230317C00090000 | 2022-09-19 9:35AM EDT | 2023-03-17 | 61.40 | 54.75 | 55.30 | 0.00 | - | 1 | 899 | 69.79% |
| META230616C00090000 | 2022-09-28 1:02PM EDT | 2023-06-16 | 57.13 | 57.35 | 57.85 | 0.00 | - | 1 | 1,509 | 66.33% |
| META230915C00090000 | 2022-10-03 11:42AM EDT | 2023-09-15 | 56.60 | 59.60 | 60.25 | 0.00 | - | 1 | 402 | 64.33% |
| META240119C00090000 | 2022-10-04 2:36PM EDT | 2024-01-19 | 63.05 | 62.50 | 63.05 | +3.05 | +5.08% | 50 | 608 | 62.45% |
| META240621C00090000 | 2022-10-04 12:53PM EDT | 2024-06-21 | 66.64 | 65.55 | 66.75 | +3.44 | +5.44% | 2 | 262 | 61.57% |
| META250117C00090000 | 2022-09-29 3:57PM EDT | 2025-01-17 | 67.50 | 68.65 | 71.50 | 0.00 | - | 1 | 14 | 60.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00090000 | 2022-09-30 10:12AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 134 | 159.38% |
| META221014P00090000 | 2022-10-04 2:02PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 107 | 93.75% |
| META221021P00090000 | 2022-10-04 2:58PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 220 | 3,006 | 79.69% |
| META221028P00090000 | 2022-10-04 3:12PM EDT | 2022-10-28 | 0.21 | 0.18 | 0.21 | -0.02 | -8.70% | 313 | 1,735 | 85.55% |
| META221104P00090000 | 2022-10-04 1:26PM EDT | 2022-11-04 | 0.32 | 0.27 | 0.34 | -0.04 | -11.11% | 3 | 1,254 | 80.91% |
| META221118P00090000 | 2022-10-04 2:49PM EDT | 2022-11-18 | 0.54 | 0.54 | 0.56 | -0.09 | -14.29% | 104 | 2,554 | 74.80% |
| META221216P00090000 | 2022-10-04 11:46AM EDT | 2022-12-16 | 1.04 | 1.01 | 1.05 | -0.11 | -9.57% | 7 | 6,765 | 67.14% |
| META230120P00090000 | 2022-10-04 3:03PM EDT | 2023-01-20 | 1.59 | 1.56 | 1.63 | -0.12 | -7.02% | 13 | 848 | 61.45% |
| META230217P00090000 | 2022-10-04 3:28PM EDT | 2023-02-17 | 2.43 | 2.35 | 2.45 | -0.44 | -15.33% | 5 | 173 | 61.32% |
| META230317P00090000 | 2022-10-04 12:57PM EDT | 2023-03-17 | 2.79 | 2.78 | 2.86 | -0.41 | -12.81% | 11 | 533 | 58.62% |
| META230616P00090000 | 2022-10-04 3:03PM EDT | 2023-06-16 | 4.30 | 4.30 | 4.45 | -0.35 | -7.53% | 10 | 227 | 54.38% |
| META230915P00090000 | 2022-10-04 3:22PM EDT | 2023-09-15 | 5.62 | 5.55 | 5.75 | -0.13 | -2.26% | 74 | 511 | 51.32% |
| META240119P00090000 | 2022-10-04 12:53PM EDT | 2024-01-19 | 6.98 | 7.05 | 7.20 | -0.62 | -8.16% | 1 | 4,042 | 48.44% |
| META240621P00090000 | 2022-09-29 2:57PM EDT | 2024-06-21 | 10.00 | 8.85 | 9.10 | 0.00 | - | 20 | 134 | 46.59% |
| META250117P00090000 | 2022-09-29 12:52PM EDT | 2025-01-17 | 11.55 | 10.20 | 12.05 | 0.00 | - | 1 | 63 | 46.11% |
© 2022 Yahoo. Tous droits réservés.
