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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00090000 | 2023-02-06 3:10PM EST | 2023-02-10 | 95.91 | 95.90 | 96.35 | +36.93 | +62.61% | 1 | 14 | 273.44% |
| META230217C00090000 | 2023-02-06 3:10PM EST | 2023-02-17 | 96.00 | 96.00 | 96.40 | -3.21 | -3.24% | 7 | 4,294 | 180.47% |
| META230224C00090000 | 2023-01-27 2:38PM EST | 2023-02-24 | 62.79 | 96.00 | 96.60 | 0.00 | - | 5 | 5 | 151.76% |
| META230303C00090000 | 2023-01-18 3:48PM EST | 2023-03-03 | 43.93 | 96.10 | 96.70 | 0.00 | - | - | 10 | 135.55% |
| META230310C00090000 | 2023-01-30 2:54PM EST | 2023-03-10 | 58.39 | 95.80 | 97.10 | 0.00 | - | 4 | 3 | 122.46% |
| META230317C00090000 | 2023-02-06 10:49AM EST | 2023-03-17 | 98.76 | 96.30 | 96.85 | -5.70 | -5.46% | 5 | 1,805 | 116.02% |
| META230421C00090000 | 2023-02-02 1:19PM EST | 2023-04-21 | 103.85 | 96.65 | 97.50 | 0.00 | - | 2 | 13 | 95.24% |
| META230616C00090000 | 2023-02-06 9:30AM EST | 2023-06-16 | 98.55 | 97.60 | 98.40 | -1.80 | -1.79% | 2 | 2,744 | 82.54% |
| META230915C00090000 | 2023-02-03 2:22PM EST | 2023-09-15 | 103.05 | 99.30 | 100.25 | 0.00 | - | 2 | 957 | 74.76% |
| META231117C00090000 | 2023-02-01 1:30PM EST | 2023-11-17 | 66.33 | 100.55 | 101.65 | 0.00 | - | 3 | 79 | 72.14% |
| META240119C00090000 | 2023-02-06 1:46PM EST | 2024-01-19 | 102.63 | 101.45 | 102.90 | -5.32 | -4.93% | 1 | 6,700 | 69.42% |
| META240621C00090000 | 2023-02-02 1:24PM EST | 2024-06-21 | 112.00 | 104.45 | 106.55 | 0.00 | - | 11 | 7,763 | 67.40% |
| META250117C00090000 | 2023-02-03 10:07AM EST | 2025-01-17 | 113.95 | 107.60 | 110.60 | 0.00 | - | 1 | 539 | 64.48% |
| META250620C00090000 | 2023-01-30 11:36AM EST | 2025-06-20 | 77.00 | 109.00 | 113.90 | 0.00 | - | 1 | 28 | 62.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00090000 | 2023-02-06 3:17PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,180 | 212.50% |
| META230217P00090000 | 2023-02-06 3:27PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20,969 | 8,466 | 131.25% |
| META230224P00090000 | 2023-02-06 3:59PM EST | 2023-02-24 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 499 | 110.94% |
| META230303P00090000 | 2023-02-03 12:55PM EST | 2023-03-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 119 | 96.88% |
| META230310P00090000 | 2023-02-02 9:43AM EST | 2023-03-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 87.50% |
| META230317P00090000 | 2023-02-06 3:15PM EST | 2023-03-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8 | 4,769 | 82.03% |
| META230421P00090000 | 2023-02-06 2:34PM EST | 2023-04-21 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 11 | 380 | 66.02% |
| META230616P00090000 | 2023-02-06 3:10PM EST | 2023-06-16 | 0.37 | 0.35 | 0.38 | -0.03 | -7.50% | 57 | 7,145 | 60.11% |
| META230915P00090000 | 2023-02-06 11:40AM EST | 2023-09-15 | 0.95 | 0.92 | 0.99 | +0.01 | +1.06% | 2 | 2,429 | 54.49% |
| META231117P00090000 | 2023-02-06 3:56PM EST | 2023-11-17 | 1.45 | 1.42 | 1.50 | +0.02 | +1.40% | 2 | 278 | 52.42% |
| META240119P00090000 | 2023-02-06 3:54PM EST | 2024-01-19 | 1.76 | 1.76 | 1.85 | -0.07 | -3.83% | 113 | 8,180 | 49.99% |
| META240621P00090000 | 2023-02-06 2:16PM EST | 2024-06-21 | 3.16 | 3.10 | 3.30 | +0.16 | +5.33% | 2 | 458 | 48.07% |
| META250117P00090000 | 2023-02-06 3:18PM EST | 2025-01-17 | 4.65 | 4.50 | 4.70 | +0.05 | +1.09% | 42 | 1,681 | 44.66% |
| META250620P00090000 | 2023-02-06 3:58PM EST | 2025-06-20 | 5.40 | 5.00 | 5.60 | -0.05 | -0.92% | 114 | 890 | 42.76% |
© 2023 Yahoo. Tous droits réservés.
