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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007C00095000 | 2022-10-04 9:40AM EDT | 2022-10-07 | 45.85 | 45.15 | 45.45 | -7.15 | -13.49% | 4 | 2 | 160.94% |
| META221021C00095000 | 2022-09-26 11:02AM EDT | 2022-10-21 | 45.40 | 45.35 | 45.65 | 0.00 | - | 1 | 97 | 92.38% |
| META221028C00095000 | 2022-09-30 11:04AM EDT | 2022-10-28 | 45.96 | 45.60 | 46.05 | 0.00 | - | 1 | 6 | 91.60% |
| META221118C00095000 | 2022-09-23 10:41AM EDT | 2022-11-18 | 46.95 | 46.35 | 46.75 | 0.00 | - | 1 | 50 | 80.91% |
| META221216C00095000 | 2022-10-04 11:02AM EDT | 2022-12-16 | 48.42 | 47.25 | 47.75 | +4.47 | +10.17% | 3 | 36 | 73.95% |
| META230120C00095000 | 2022-09-26 1:27PM EDT | 2023-01-20 | 46.15 | 48.40 | 48.70 | 0.00 | - | 2 | 341 | 68.66% |
| META230317C00095000 | 2022-09-29 10:45AM EDT | 2023-03-17 | 47.60 | 50.55 | 50.95 | 0.00 | - | 12 | 250 | 67.14% |
| META230616C00095000 | 2022-09-29 2:16PM EDT | 2023-06-16 | 50.50 | 53.40 | 54.00 | 0.00 | - | 1 | 1,112 | 64.64% |
| META230915C00095000 | 2022-09-15 2:20PM EDT | 2023-09-15 | 65.14 | 55.85 | 56.50 | 0.00 | - | 2 | 768 | 62.73% |
| META240119C00095000 | 2022-10-04 12:56PM EDT | 2024-01-19 | 59.62 | 58.80 | 59.55 | +0.12 | +0.20% | 19 | 2,041 | 60.93% |
| META240621C00095000 | 2022-09-14 11:40AM EDT | 2024-06-21 | 72.22 | 62.40 | 63.35 | 0.00 | - | 4 | 203 | 60.46% |
| META250117C00095000 | 2022-09-28 11:56AM EDT | 2025-01-17 | 67.00 | 65.20 | 68.95 | 0.00 | - | 2 | 3 | 59.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META221007P00095000 | 2022-10-04 2:57PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 143.75% |
| META221014P00095000 | 2022-10-04 9:31AM EDT | 2022-10-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 105 | 398 | 85.94% |
| META221021P00095000 | 2022-10-04 2:44PM EDT | 2022-10-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 75 | 918 | 76.95% |
| META221028P00095000 | 2022-10-04 2:45PM EDT | 2022-10-28 | 0.30 | 0.29 | 0.34 | -0.09 | -23.08% | 325 | 131 | 82.62% |
| META221104P00095000 | 2022-10-04 1:26PM EDT | 2022-11-04 | 0.49 | 0.42 | 0.50 | -0.22 | -30.99% | 4 | 456 | 77.98% |
| META221111P00095000 | 2022-10-04 10:24AM EDT | 2022-11-11 | 0.60 | 0.58 | 0.69 | -0.29 | -32.58% | 5 | 43 | 75.15% |
| META221118P00095000 | 2022-10-04 1:47PM EDT | 2022-11-18 | 0.82 | 0.78 | 0.82 | -0.11 | -11.83% | 13 | 499 | 72.56% |
| META221216P00095000 | 2022-10-04 3:35PM EDT | 2022-12-16 | 1.42 | 1.38 | 1.42 | -0.10 | -6.58% | 1 | 953 | 65.14% |
| META230120P00095000 | 2022-10-04 11:01AM EDT | 2023-01-20 | 2.02 | 2.04 | 2.13 | -0.44 | -17.89% | 6 | 1,477 | 59.72% |
| META230217P00095000 | 2022-10-03 3:57PM EDT | 2023-02-17 | 3.30 | 2.96 | 3.10 | 0.00 | - | 34 | 572 | 59.69% |
| META230317P00095000 | 2022-10-04 9:40AM EDT | 2023-03-17 | 3.50 | 3.45 | 3.60 | -0.60 | -14.63% | 1 | 389 | 57.17% |
| META230616P00095000 | 2022-10-04 3:33PM EDT | 2023-06-16 | 5.30 | 5.20 | 5.35 | -0.15 | -2.75% | 2 | 2,145 | 53.11% |
| META230915P00095000 | 2022-10-04 3:23PM EDT | 2023-09-15 | 6.72 | 6.60 | 6.85 | -0.19 | -2.75% | 87 | 699 | 50.31% |
| META240119P00095000 | 2022-10-04 3:27PM EDT | 2024-01-19 | 8.35 | 8.25 | 8.45 | -0.20 | -2.34% | 22 | 1,411 | 47.61% |
| META240621P00095000 | 2022-09-27 10:29AM EDT | 2024-06-21 | 10.90 | 10.15 | 10.45 | 0.00 | - | 3 | 95 | 45.71% |
| META250117P00095000 | 2022-09-30 1:24PM EDT | 2025-01-17 | 12.85 | 11.40 | 13.70 | 0.00 | - | 2 | 68 | 45.47% |
© 2022 Yahoo. Tous droits réservés.
