La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 056,28 -62,30 (-0,24 %)
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:140.00
Options d’achatpour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406C00140000 | 2023-03-31 3:11PM EDT | 2023-04-06 | 70.79 | 71.45 | 72.70 | +5.89 | +9.08% | 64 | 9 | 157.62% |
| META230414C00140000 | 2023-03-31 9:35AM EDT | 2023-04-14 | 69.22 | 71.50 | 72.95 | +1.65 | +2.44% | 4 | 10 | 108.79% |
| META230421C00140000 | 2023-03-31 3:25PM EDT | 2023-04-21 | 71.50 | 71.75 | 73.00 | +3.35 | +4.92% | 6 | 1,868 | 93.99% |
| META230428C00140000 | 2023-03-31 3:32PM EDT | 2023-04-28 | 71.85 | 71.90 | 73.55 | +6.50 | +9.95% | 1 | 4 | 90.14% |
| META230519C00140000 | 2023-03-31 1:00PM EDT | 2023-05-19 | 70.79 | 72.50 | 74.45 | +2.25 | +3.28% | 2 | 131 | 78.03% |
| META230616C00140000 | 2023-03-31 3:30PM EDT | 2023-06-16 | 73.86 | 73.40 | 75.45 | +3.90 | +5.57% | 44 | 5,077 | 69.92% |
| META230721C00140000 | 2023-03-28 10:40AM EDT | 2023-07-21 | 63.41 | 74.00 | 77.20 | 0.00 | - | 1 | 50 | 64.55% |
| META230915C00140000 | 2023-03-31 1:51PM EDT | 2023-09-15 | 76.30 | 76.90 | 79.80 | +2.33 | +3.15% | 2 | 1,300 | 63.21% |
| META231020C00140000 | 2023-03-23 2:13PM EDT | 2023-10-20 | 74.30 | 77.20 | 81.25 | 0.00 | - | 1 | 19 | 60.22% |
| META231117C00140000 | 2023-03-29 12:04PM EDT | 2023-11-17 | 74.30 | 80.85 | 81.55 | 0.00 | - | 2 | 905 | 61.93% |
| META240119C00140000 | 2023-03-30 3:27PM EDT | 2024-01-19 | 79.47 | 83.00 | 83.85 | 0.00 | - | 1,298 | 7,772 | 60.04% |
| META240216C00140000 | 2023-03-23 12:53PM EDT | 2024-02-16 | 79.65 | 84.10 | 85.55 | 0.00 | - | 24 | 40 | 60.35% |
| META240315C00140000 | 2023-03-17 11:39AM EDT | 2024-03-15 | 84.34 | 85.00 | 86.45 | +10.14 | +13.67% | 10 | 41 | 59.69% |
| META240621C00140000 | 2023-03-31 9:39AM EDT | 2024-06-21 | 87.69 | 88.35 | 89.85 | +2.19 | +2.56% | 13 | 2,430 | 58.58% |
| META250117C00140000 | 2023-03-31 3:34PM EDT | 2025-01-17 | 94.49 | 94.45 | 96.15 | +3.41 | +3.74% | 4 | 3,041 | 56.83% |
| META250620C00140000 | 2023-03-30 12:43PM EDT | 2025-06-20 | 96.45 | 97.70 | 101.90 | 0.00 | - | 340 | 444 | 56.59% |
| META251219C00140000 | 2023-03-31 10:44AM EDT | 2025-12-19 | 102.49 | 101.75 | 105.30 | +2.34 | +2.34% | 8 | 55 | 55.19% |
Options de ventepour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406P00140000 | 2023-03-30 12:59PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 112.50% |
| META230414P00140000 | 2023-03-31 11:56AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 121 | 1,043 | 78.91% |
| META230421P00140000 | 2023-03-31 3:43PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 266 | 4,133 | 66.02% |
| META230428P00140000 | 2023-03-31 12:39PM EDT | 2023-04-28 | 0.23 | 0.19 | 0.22 | -0.07 | -23.33% | 204 | 130 | 71.88% |
| META230505P00140000 | 2023-03-31 2:47PM EDT | 2023-05-05 | 0.40 | 0.34 | 0.41 | -0.11 | -21.57% | 2 | 14 | 70.36% |
| META230519P00140000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 0.56 | 0.55 | 0.58 | -0.18 | -24.32% | 42 | 5,513 | 63.57% |
| META230616P00140000 | 2023-03-31 3:36PM EDT | 2023-06-16 | 1.00 | 0.90 | 1.04 | -0.20 | -16.67% | 51 | 5,966 | 56.08% |
| META230721P00140000 | 2023-03-31 3:56PM EDT | 2023-07-21 | 1.54 | 1.50 | 1.57 | -0.39 | -20.21% | 44 | 361 | 51.32% |
| META230915P00140000 | 2023-03-31 2:11PM EDT | 2023-09-15 | 3.30 | 3.10 | 3.25 | -0.35 | -9.59% | 8 | 2,420 | 50.50% |
| META231020P00140000 | 2023-03-31 1:19PM EDT | 2023-10-20 | 4.05 | 3.70 | 3.90 | -0.25 | -5.81% | 31 | 238 | 48.80% |
| META231117P00140000 | 2023-03-31 12:30PM EDT | 2023-11-17 | 5.05 | 4.75 | 5.00 | -0.45 | -8.18% | 10 | 1,095 | 49.48% |
| META240119P00140000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 5.95 | 5.90 | 6.05 | -0.55 | -8.46% | 185 | 3,409 | 46.78% |
| META240216P00140000 | 2023-03-31 11:10AM EDT | 2024-02-16 | 7.03 | 6.65 | 6.90 | -1.42 | -16.80% | 1 | 151 | 46.85% |
| META240315P00140000 | 2023-03-31 3:47PM EDT | 2024-03-15 | 7.30 | 7.05 | 7.40 | -0.60 | -7.59% | 42 | 162 | 46.10% |
| META240621P00140000 | 2023-03-31 10:22AM EDT | 2024-06-21 | 9.40 | 8.95 | 9.20 | -0.70 | -6.93% | 12 | 2,709 | 44.33% |
| META250117P00140000 | 2023-03-31 3:54PM EDT | 2025-01-17 | 12.75 | 12.40 | 12.80 | -0.68 | -5.06% | 20 | 2,632 | 42.08% |
| META250620P00140000 | 2023-03-31 1:04PM EDT | 2025-06-20 | 15.45 | 14.30 | 15.80 | -0.64 | -3.98% | 1 | 193 | 41.79% |
| META251219P00140000 | 2023-03-31 11:11AM EDT | 2025-12-19 | 17.40 | 16.90 | 18.70 | -0.60 | -3.33% | 1 | 104 | 41.08% |
© 2023 Yahoo. Tous droits réservés.
