La bourse est fermée
Dow Jones
32 030,11 -530,49 (-1,63 %) Nasdaq
11 669,96 -190,15 (-1,60 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0860 +0,0088 (+0,81 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
25 175,03 -650,09 (-2,52 %)
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:110.00
Options d’achatpour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324C00110000 | 2023-03-22 12:31PM EDT | 2023-03-24 | 93.53 | 89.50 | 90.15 | +3.91 | +4.36% | 6 | 550 | 225.00% |
| META230331C00110000 | 2023-03-22 12:20PM EDT | 2023-03-31 | 93.74 | 89.60 | 90.30 | +11.79 | +14.39% | 1 | 5 | 156.64% |
| META230406C00110000 | 2023-03-16 2:10PM EDT | 2023-04-06 | 89.69 | 89.70 | 90.35 | 0.00 | - | 6 | 16 | 131.25% |
| META230414C00110000 | 2023-03-15 12:00PM EDT | 2023-04-14 | 85.89 | 89.55 | 90.75 | 0.00 | - | 10 | 0 | 114.75% |
| META230421C00110000 | 2023-03-21 3:45PM EDT | 2023-04-21 | 93.00 | 89.80 | 90.70 | 0.00 | - | 1 | 265 | 105.18% |
| META230428C00110000 | 2023-03-17 10:00AM EDT | 2023-04-28 | 91.70 | 89.90 | 91.05 | 0.00 | - | 1 | 2 | 101.95% |
| META230519C00110000 | 2023-03-17 11:14AM EDT | 2023-05-19 | 90.24 | 90.45 | 91.40 | 0.00 | - | 9 | 15 | 90.31% |
| META230616C00110000 | 2023-03-22 1:52PM EDT | 2023-06-16 | 96.08 | 91.20 | 91.95 | +4.23 | +4.61% | 1 | 3,194 | 82.13% |
| META230721C00110000 | 2023-03-17 12:50PM EDT | 2023-07-21 | 91.46 | 91.80 | 93.10 | 0.00 | - | 10 | 51 | 76.49% |
| META230915C00110000 | 2023-03-22 1:30PM EDT | 2023-09-15 | 98.10 | 93.45 | 94.40 | +2.77 | +2.91% | 12 | 0 | 71.53% |
| META231020C00110000 | 2023-03-13 12:06PM EDT | 2023-10-20 | 78.69 | 93.60 | 95.95 | 0.00 | - | - | 0 | 69.20% |
| META231117C00110000 | 2023-03-20 11:43AM EDT | 2023-11-17 | 92.35 | 95.10 | 96.40 | 0.00 | - | 1 | 47 | 68.90% |
| META240119C00110000 | 2023-03-22 12:31PM EDT | 2024-01-19 | 100.30 | 96.65 | 98.00 | +2.20 | +2.24% | 13 | 0 | 66.49% |
| META240315C00110000 | 2023-03-21 12:54PM EDT | 2024-03-15 | 99.55 | 98.05 | 99.65 | 0.00 | - | 1 | 4 | 65.38% |
| META240621C00110000 | 2023-03-21 2:46PM EDT | 2024-06-21 | 102.30 | 100.45 | 102.25 | 0.00 | - | 1 | 0 | 63.83% |
| META250117C00110000 | 2023-03-22 11:18AM EDT | 2025-01-17 | 109.50 | 105.05 | 107.10 | +1.64 | +1.52% | 20 | 851 | 61.43% |
| META250620C00110000 | 2023-03-14 10:40AM EDT | 2025-06-20 | 102.53 | 107.00 | 111.50 | 0.00 | - | 1 | 16 | 60.36% |
Options de ventepour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324P00110000 | 2023-02-27 3:33PM EDT | 2023-03-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 67 | 206.25% |
| META230331P00110000 | 2023-03-15 2:15PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 118.75% |
| META230414P00110000 | 2023-03-15 12:38PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 0 | 82.03% |
| META230421P00110000 | 2023-03-22 3:52PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 0 | 73.44% |
| META230428P00110000 | 2023-03-17 3:50PM EDT | 2023-04-28 | 0.21 | 0.09 | 0.17 | 0.00 | - | 4 | 0 | 79.69% |
| META230519P00110000 | 2023-03-22 2:40PM EDT | 2023-05-19 | 0.19 | 0.23 | 0.27 | -0.03 | -13.64% | 7 | 0 | 69.92% |
| META230616P00110000 | 2023-03-22 11:57AM EDT | 2023-06-16 | 0.35 | 0.41 | 0.45 | -0.05 | -12.50% | 2 | 4,853 | 62.55% |
| META230721P00110000 | 2023-03-22 1:32PM EDT | 2023-07-21 | 0.59 | 0.66 | 0.73 | -0.08 | -11.94% | 10 | 213 | 57.37% |
| META230915P00110000 | 2023-03-22 2:46PM EDT | 2023-09-15 | 1.23 | 1.51 | 1.57 | -0.17 | -12.14% | 9 | 0 | 55.70% |
| META231020P00110000 | 2023-03-21 9:56AM EDT | 2023-10-20 | 1.83 | 1.80 | 1.96 | 0.00 | - | 1 | 0 | 53.28% |
| META231117P00110000 | 2023-03-20 11:36AM EDT | 2023-11-17 | 2.65 | 2.41 | 2.51 | 0.00 | - | 1 | 0 | 53.47% |
| META240119P00110000 | 2023-03-22 12:55PM EDT | 2024-01-19 | 2.81 | 3.00 | 3.15 | -0.24 | -7.87% | 2 | 4,852 | 50.46% |
| META240216P00110000 | 2023-03-17 12:31PM EDT | 2024-02-16 | 3.80 | 3.55 | 3.70 | 0.00 | - | 3 | 0 | 50.52% |
| META240315P00110000 | 2023-03-21 2:24PM EDT | 2024-03-15 | 3.79 | 3.85 | 4.00 | 0.00 | - | 3 | 100 | 49.90% |
| META240621P00110000 | 2023-03-21 2:23PM EDT | 2024-06-21 | 5.10 | 5.10 | 5.40 | 0.00 | - | 17 | 1,655 | 48.48% |
| META250117P00110000 | 2023-03-21 3:23PM EDT | 2025-01-17 | 7.40 | 7.50 | 7.85 | -0.05 | -0.67% | 1 | 0 | 45.58% |
| META250620P00110000 | 2023-03-21 1:31PM EDT | 2025-06-20 | 9.04 | 8.40 | 10.30 | 0.00 | - | 1 | 0 | 45.54% |
| META251219P00110000 | 2023-03-22 3:07PM EDT | 2025-12-19 | 10.50 | 8.50 | 13.50 | 0.00 | - | 1 | 28 | 46.10% |
© 2023 Yahoo. Tous droits réservés.
