La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 987,40 -8,50 (-0,43 %) Bitcoin EUR
25 976,62 -451,61 (-1,71 %) CMC Crypto 200
608,50 -9,89 (-1,60 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:50PM EDT. Marché ouvert.
Options d’achatpour17 novembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META231117C00060000 | 2023-01-26 1:55PM EDT | 60.00 | 89.25 | 112.60 | 113.80 | 0.00 | - | 1 | 9 | 0.00% |
| META231117C00065000 | 2023-01-27 11:44AM EDT | 65.00 | 88.92 | 107.90 | 109.15 | 0.00 | - | 2 | 4 | 0.00% |
| META231117C00070000 | 2023-02-06 2:32PM EDT | 70.00 | 120.52 | 117.65 | 118.75 | 0.00 | - | 2 | 10 | 0.00% |
| META231117C00075000 | 2023-01-13 2:35PM EDT | 75.00 | 67.81 | 102.45 | 103.70 | 0.00 | - | 2 | 16 | 0.00% |
| META231117C00085000 | 2023-01-17 2:07PM EDT | 85.00 | 58.13 | 94.20 | 95.45 | 0.00 | - | 2 | 4 | 0.00% |
| META231117C00090000 | 2023-03-22 10:31AM EDT | 90.00 | 117.85 | 117.00 | 118.85 | 0.00 | - | 1 | 82 | 78.06% |
| META231117C00095000 | 2023-03-23 12:51PM EDT | 95.00 | 115.45 | 112.65 | 114.25 | 0.00 | - | 4 | 103 | 76.35% |
| META231117C00100000 | 2023-03-23 11:34AM EDT | 100.00 | 112.00 | 108.10 | 109.30 | 0.00 | - | 2 | 73 | 73.22% |
| META231117C00105000 | 2023-02-10 1:12PM EDT | 105.00 | 76.80 | 80.45 | 81.85 | 0.00 | - | 3 | 14 | 0.00% |
| META231117C00110000 | 2023-03-23 2:30PM EDT | 110.00 | 99.70 | 99.05 | 100.45 | 0.00 | - | 2 | 45 | 69.41% |
| META231117C00115000 | 2023-03-20 10:15AM EDT | 115.00 | 87.00 | 95.00 | 95.60 | 0.00 | - | 2,610 | 3,581 | 67.47% |
| META231117C00120000 | 2023-03-23 11:28AM EDT | 120.00 | 93.40 | 90.35 | 91.00 | 0.00 | - | 1 | 98 | 64.87% |
| META231117C00125000 | 2023-03-17 2:32PM EDT | 125.00 | 80.10 | 86.45 | 87.00 | 0.00 | - | 1 | 58 | 64.42% |
| META231117C00130000 | 2023-03-23 11:21AM EDT | 130.00 | 85.07 | 82.25 | 82.80 | 0.00 | - | 1 | 516 | 62.97% |
| META231117C00135000 | 2023-03-24 10:43AM EDT | 135.00 | 79.40 | 78.15 | 78.70 | -0.45 | -0.56% | 1 | 248 | 61.67% |
| META231117C00140000 | 2023-03-23 2:34PM EDT | 140.00 | 74.30 | 74.15 | 74.60 | 0.00 | - | 1 | 905 | 60.36% |
| META231117C00145000 | 2023-03-22 9:42AM EDT | 145.00 | 68.90 | 70.05 | 70.65 | 0.00 | - | 1 | 174 | 58.97% |
| META231117C00150000 | 2023-03-23 3:30PM EDT | 150.00 | 65.79 | 66.35 | 66.75 | 0.00 | - | 5 | 584 | 57.97% |
| META231117C00160000 | 2023-03-24 12:34PM EDT | 160.00 | 59.15 | 59.05 | 59.45 | +0.57 | +0.97% | 13 | 387 | 56.10% |
| META231117C00165000 | 2023-03-24 11:27AM EDT | 165.00 | 56.15 | 55.60 | 56.05 | +1.80 | +3.31% | 2 | 304 | 55.36% |
| META231117C00170000 | 2023-03-24 12:08PM EDT | 170.00 | 53.20 | 51.95 | 52.40 | +1.47 | +2.84% | 11 | 459 | 54.03% |
| META231117C00175000 | 2023-03-23 2:25PM EDT | 175.00 | 49.52 | 48.80 | 49.30 | 0.00 | - | 8 | 697 | 53.50% |
| META231117C00180000 | 2023-03-23 1:38PM EDT | 180.00 | 47.30 | 45.80 | 46.10 | 0.00 | - | 10 | 469 | 52.83% |
| META231117C00185000 | 2023-03-23 3:12PM EDT | 185.00 | 42.49 | 42.80 | 43.05 | 0.00 | - | 47 | 1,853 | 52.11% |
| META231117C00190000 | 2023-03-24 11:34AM EDT | 190.00 | 40.60 | 39.95 | 40.15 | +0.30 | +0.74% | 71 | 349 | 51.47% |
| META231117C00195000 | 2023-03-24 10:22AM EDT | 195.00 | 38.25 | 37.00 | 37.40 | -0.10 | -0.26% | 9 | 485 | 50.70% |
| META231117C00200000 | 2023-03-24 12:34PM EDT | 200.00 | 34.80 | 34.35 | 34.80 | -1.25 | -3.47% | 15 | 966 | 50.11% |
| META231117C00205000 | 2023-03-24 11:16AM EDT | 205.00 | 32.90 | 32.00 | 32.30 | -1.07 | -3.15% | 2 | 333 | 49.90% |
| META231117C00210000 | 2023-03-23 3:55PM EDT | 210.00 | 30.51 | 29.70 | 29.95 | +0.31 | +1.03% | 2 | 1,134 | 49.40% |
| META231117C00215000 | 2023-03-23 2:08PM EDT | 215.00 | 28.25 | 27.40 | 27.90 | -0.12 | -0.42% | 1 | 165 | 49.18% |
| META231117C00220000 | 2023-03-23 1:23PM EDT | 220.00 | 26.32 | 25.25 | 25.55 | 0.00 | - | 25 | 2,314 | 48.35% |
| META231117C00225000 | 2023-03-24 10:55AM EDT | 225.00 | 24.60 | 23.30 | 23.65 | +0.30 | +1.23% | 6 | 490 | 48.04% |
| META231117C00230000 | 2023-03-24 11:23AM EDT | 230.00 | 21.72 | 21.55 | 21.90 | -0.97 | -4.28% | 10 | 298 | 47.79% |
| META231117C00235000 | 2023-03-23 1:08PM EDT | 235.00 | 20.85 | 19.90 | 20.25 | 0.00 | - | 5 | 396 | 47.55% |
| META231117C00240000 | 2023-03-23 2:20PM EDT | 240.00 | 18.55 | 18.40 | 18.60 | 0.00 | - | 1 | 1,592 | 47.15% |
| META231117C00245000 | 2023-03-24 11:37AM EDT | 245.00 | 17.30 | 16.80 | 17.10 | -0.65 | -3.62% | 2 | 658 | 46.84% |
| META231117C00250000 | 2023-03-24 12:19PM EDT | 250.00 | 15.55 | 15.50 | 15.65 | -0.40 | -2.51% | 178 | 2,722 | 46.46% |
| META231117C00255000 | 2023-03-24 12:33PM EDT | 255.00 | 14.30 | 14.25 | 14.50 | +0.55 | +4.00% | 4 | 3,506 | 46.42% |
| META231117C00260000 | 2023-03-24 12:25PM EDT | 260.00 | 13.10 | 13.00 | 13.20 | +0.50 | +3.97% | 21 | 769 | 46.00% |
| META231117C00265000 | 2023-03-23 1:58PM EDT | 265.00 | 12.30 | 11.80 | 12.20 | 0.00 | - | 20 | 247 | 45.95% |
| META231117C00270000 | 2023-03-24 12:33PM EDT | 270.00 | 11.00 | 10.85 | 11.15 | -0.50 | -4.35% | 13 | 269 | 45.69% |
| META231117C00275000 | 2023-03-24 11:43AM EDT | 275.00 | 10.35 | 10.00 | 10.25 | 0.00 | - | 2 | 293 | 45.57% |
| META231117C00280000 | 2023-03-23 1:18PM EDT | 280.00 | 9.75 | 9.05 | 9.35 | +0.33 | +3.50% | 1 | 267 | 45.33% |
| META231117C00285000 | 2023-03-22 11:31AM EDT | 285.00 | 8.20 | 8.25 | 8.60 | 0.00 | - | 1 | 152 | 45.26% |
| META231117C00290000 | 2023-03-24 12:08PM EDT | 290.00 | 7.80 | 7.65 | 7.85 | +0.10 | +1.30% | 8 | 145 | 45.07% |
| META231117C00295000 | 2023-03-23 1:20PM EDT | 295.00 | 7.10 | 7.00 | 7.20 | -0.10 | -1.39% | 36 | 172 | 44.97% |
| META231117C00300000 | 2023-03-24 12:04PM EDT | 300.00 | 6.70 | 6.45 | 6.60 | +0.35 | +5.51% | 55 | 505 | 44.88% |
| META231117C00310000 | 2023-03-22 1:01PM EDT | 310.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 2 | 914 | 44.62% |
| META231117C00320000 | 2023-03-24 11:56AM EDT | 320.00 | 4.75 | 4.45 | 4.65 | +0.05 | +1.06% | 18 | 468 | 44.58% |
| META231117C00330000 | 2023-03-24 10:52AM EDT | 330.00 | 3.95 | 3.80 | 3.90 | +0.22 | +5.90% | 21 | 707 | 44.46% |
| META231117C00340000 | 2023-03-24 12:01PM EDT | 340.00 | 3.35 | 3.20 | 3.30 | -0.05 | -1.47% | 133 | 248 | 44.45% |
| META231117C00350000 | 2023-03-24 11:57AM EDT | 350.00 | 2.86 | 2.68 | 2.75 | +0.36 | +14.40% | 26 | 316 | 44.30% |
| META231117C00360000 | 2023-03-24 11:45AM EDT | 360.00 | 2.40 | 2.28 | 2.34 | +0.10 | +4.35% | 10 | 190 | 44.36% |
| META231117C00370000 | 2023-03-24 12:01PM EDT | 370.00 | 2.03 | 1.92 | 1.98 | +0.16 | +8.56% | 24 | 100 | 44.36% |
| META231117C00380000 | 2023-03-24 9:36AM EDT | 380.00 | 1.82 | 1.65 | 1.70 | +0.12 | +7.06% | 1 | 100 | 44.50% |
| META231117C00390000 | 2023-03-21 9:30AM EDT | 390.00 | 1.32 | 1.39 | 1.46 | 0.00 | - | 3 | 66 | 44.61% |
Options de ventepour17 novembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META231117P00060000 | 2023-03-21 9:30AM EDT | 60.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 2 | 172 | 67.33% |
| META231117P00065000 | 2023-03-22 3:56PM EDT | 65.00 | 0.33 | 0.31 | 0.37 | 0.00 | - | 2 | 196 | 65.92% |
| META231117P00070000 | 2023-03-23 3:45PM EDT | 70.00 | 0.42 | 0.42 | 0.48 | 0.00 | - | 22 | 176 | 64.50% |
| META231117P00075000 | 2023-03-23 1:47PM EDT | 75.00 | 0.51 | 0.56 | 0.60 | 0.00 | - | 1 | 259 | 63.09% |
| META231117P00080000 | 2023-03-17 10:51AM EDT | 80.00 | 0.87 | 0.71 | 0.76 | 0.00 | - | 1 | 132 | 61.74% |
| META231117P00085000 | 2023-03-13 10:53AM EDT | 85.00 | 1.40 | 0.89 | 0.95 | 0.00 | - | 5 | 286 | 60.45% |
| META231117P00090000 | 2023-03-24 12:09PM EDT | 90.00 | 1.10 | 1.11 | 1.16 | +0.02 | +1.85% | 18 | 617 | 59.20% |
| META231117P00095000 | 2023-03-22 3:45PM EDT | 95.00 | 1.29 | 1.36 | 1.42 | 0.00 | - | 1 | 492 | 58.03% |
| META231117P00100000 | 2023-03-24 12:09PM EDT | 100.00 | 1.64 | 1.65 | 1.70 | +0.09 | +5.81% | 24 | 659 | 56.81% |
| META231117P00105000 | 2023-03-23 10:15AM EDT | 105.00 | 1.83 | 1.98 | 2.03 | 0.00 | - | 10 | 357 | 55.68% |
| META231117P00110000 | 2023-03-23 9:46AM EDT | 110.00 | 2.18 | 2.35 | 2.41 | 0.00 | - | 5 | 449 | 54.55% |
| META231117P00115000 | 2023-03-24 12:09PM EDT | 115.00 | 2.77 | 2.82 | 2.88 | +0.15 | +5.73% | 8 | 451 | 53.69% |
| META231117P00120000 | 2023-03-24 10:25AM EDT | 120.00 | 3.20 | 3.30 | 3.35 | +0.09 | +2.89% | 7 | 893 | 52.58% |
| META231117P00125000 | 2023-03-24 10:45AM EDT | 125.00 | 3.85 | 3.85 | 3.95 | +0.23 | +6.35% | 79 | 1,802 | 51.67% |
| META231117P00130000 | 2023-03-24 11:05AM EDT | 130.00 | 4.40 | 4.50 | 4.60 | +0.15 | +3.53% | 27 | 567 | 50.79% |
| META231117P00135000 | 2023-03-23 1:52PM EDT | 135.00 | 5.05 | 5.20 | 5.40 | 0.00 | - | 112 | 698 | 50.02% |
| META231117P00140000 | 2023-03-23 2:38PM EDT | 140.00 | 6.03 | 6.10 | 6.25 | 0.00 | - | 6 | 1,091 | 49.59% |
| META231117P00145000 | 2023-03-22 3:44PM EDT | 145.00 | 6.85 | 6.95 | 7.15 | 0.00 | - | 30 | 621 | 48.74% |
| META231117P00150000 | 2023-03-24 12:32PM EDT | 150.00 | 8.10 | 8.00 | 8.20 | +0.55 | +7.28% | 34 | 860 | 48.07% |
| META231117P00155000 | 2023-03-23 9:39AM EDT | 155.00 | 8.75 | 9.15 | 9.35 | 0.00 | - | 2 | 523 | 47.39% |
| META231117P00160000 | 2023-03-23 2:08PM EDT | 160.00 | 10.05 | 10.35 | 10.50 | 0.00 | - | 10 | 1,133 | 46.48% |
| META231117P00165000 | 2023-03-23 2:05PM EDT | 165.00 | 11.10 | 11.65 | 11.85 | -0.25 | -2.20% | 2 | 2,019 | 45.80% |
| META231117P00170000 | 2023-03-24 11:26AM EDT | 170.00 | 13.45 | 13.25 | 13.50 | +1.05 | +8.47% | 63 | 1,113 | 45.48% |
| META231117P00175000 | 2023-03-24 9:36AM EDT | 175.00 | 14.25 | 14.85 | 15.10 | +0.11 | +0.78% | 1 | 769 | 44.82% |
| META231117P00180000 | 2023-03-24 12:18PM EDT | 180.00 | 16.62 | 16.60 | 16.80 | +0.67 | +4.20% | 62 | 500 | 44.13% |
| META231117P00185000 | 2023-03-24 9:42AM EDT | 185.00 | 18.10 | 18.45 | 18.70 | -0.65 | -3.47% | 5 | 999 | 43.57% |
| META231117P00190000 | 2023-03-24 9:36AM EDT | 190.00 | 19.70 | 20.45 | 20.70 | -0.30 | -1.50% | 1 | 991 | 42.97% |
| META231117P00195000 | 2023-03-24 12:13PM EDT | 195.00 | 22.45 | 22.65 | 22.90 | +1.27 | +6.00% | 2 | 1,103 | 42.48% |
| META231117P00200000 | 2023-03-24 12:14PM EDT | 200.00 | 24.72 | 24.75 | 25.15 | +1.27 | +5.42% | 15 | 1,255 | 41.85% |
| META231117P00205000 | 2023-03-24 12:34PM EDT | 205.00 | 27.55 | 27.35 | 27.80 | +0.55 | +2.04% | 9 | 183 | 41.64% |
| META231117P00210000 | 2023-03-23 3:51PM EDT | 210.00 | 29.03 | 29.95 | 30.25 | -0.22 | -0.75% | 2 | 1,600 | 40.91% |
| META231117P00215000 | 2023-03-24 12:14PM EDT | 215.00 | 32.37 | 32.55 | 33.10 | +1.47 | +4.76% | 3 | 149 | 40.59% |
| META231117P00220000 | 2023-03-17 3:03PM EDT | 220.00 | 40.10 | 35.35 | 35.75 | 0.00 | - | 136 | 354 | 39.75% |
| META231117P00225000 | 2023-03-22 11:31AM EDT | 225.00 | 38.10 | 38.45 | 38.85 | 0.00 | - | 3 | 40 | 39.40% |
| META231117P00230000 | 2023-03-24 11:24AM EDT | 230.00 | 41.95 | 41.55 | 41.95 | -3.70 | -8.11% | 4 | 96 | 38.85% |
| META231117P00235000 | 2023-03-17 2:52PM EDT | 235.00 | 50.45 | 44.85 | 45.45 | 0.00 | - | 28 | 183 | 38.72% |
| META231117P00240000 | 2023-03-17 3:30PM EDT | 240.00 | 53.10 | 48.20 | 48.90 | 0.00 | - | 23 | 34 | 38.33% |
| META231117P00245000 | 2023-03-21 1:43PM EDT | 245.00 | 53.65 | 51.60 | 52.40 | 0.00 | - | 127 | 141 | 37.82% |
| META231117P00250000 | 2023-03-22 3:07PM EDT | 250.00 | 55.85 | 55.35 | 56.00 | 0.00 | - | 3 | 17 | 37.27% |
| META231117P00255000 | 2023-03-17 3:30PM EDT | 255.00 | 64.50 | 58.95 | 59.50 | 0.00 | - | 15 | 18 | 36.33% |
| META231117P00260000 | 2023-03-23 9:40AM EDT | 260.00 | 62.53 | 62.70 | 63.45 | 0.00 | - | 1 | 30 | 35.99% |
| META231117P00265000 | 2023-03-17 2:52PM EDT | 265.00 | 73.90 | 67.00 | 67.65 | 0.00 | - | 11 | 14 | 35.96% |
| META231117P00270000 | 2023-03-17 3:47PM EDT | 270.00 | 77.05 | 71.00 | 71.90 | 0.00 | - | 11 | 12 | 35.86% |
| META231117P00275000 | 2023-03-17 2:51PM EDT | 275.00 | 82.20 | 75.30 | 76.25 | 0.00 | - | 7 | 7 | 35.83% |
| META231117P00280000 | 2023-03-23 9:40AM EDT | 280.00 | 78.98 | 79.40 | 80.05 | 0.00 | - | 1 | 1 | 34.31% |
| META231117P00285000 | 2023-03-03 12:32PM EDT | 285.00 | 101.36 | 83.10 | 84.55 | 0.00 | - | 2 | 1 | 34.25% |
| META231117P00290000 | 2023-02-02 11:39AM EDT | 290.00 | 101.13 | 103.45 | 106.90 | 0.00 | - | - | 0 | 65.62% |
| META231117P00300000 | 2023-03-21 1:41PM EDT | 300.00 | 100.39 | 96.70 | 98.15 | 0.00 | - | 2 | 1 | 33.35% |
| META231117P00310000 | 2023-03-20 2:21PM EDT | 310.00 | 113.20 | 106.55 | 107.55 | 0.00 | - | 6 | 6 | 33.04% |
| META231117P00370000 | 2023-02-03 1:35PM EDT | 370.00 | 175.44 | 182.90 | 186.00 | 0.00 | - | 20 | 0 | 83.36% |
| META231117P00380000 | 2023-02-07 2:45PM EDT | 380.00 | 192.07 | 197.25 | 199.75 | 0.00 | - | 2 | 0 | 92.27% |
| META231117P00390000 | 2023-03-21 1:41PM EDT | 390.00 | 189.59 | 185.30 | 186.85 | 0.00 | - | 2 | 0 | 41.76% |
© 2023 Yahoo. Tous droits réservés.
