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
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 034,55 -100,56 (-0,38 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406C00150000 | 2023-03-31 3:25PM EDT | 2023-04-06 | 61.00 | 61.45 | 62.75 | +3.08 | +5.32% | 17 | 170 | 137.11% |
| META230414C00150000 | 2023-03-31 1:10PM EDT | 2023-04-14 | 59.43 | 61.50 | 62.95 | +9.73 | +19.58% | 3 | 17 | 92.87% |
| META230421C00150000 | 2023-03-31 3:46PM EDT | 2023-04-21 | 61.27 | 61.85 | 63.05 | +4.13 | +7.23% | 17 | 1,443 | 82.72% |
| META230428C00150000 | 2023-03-31 1:14PM EDT | 2023-04-28 | 60.15 | 62.55 | 63.75 | +9.25 | +18.17% | 60 | 13 | 84.91% |
| META230519C00150000 | 2023-03-31 2:46PM EDT | 2023-05-19 | 62.12 | 63.10 | 64.80 | +2.85 | +4.81% | 5 | 451 | 72.06% |
| META230616C00150000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 65.00 | 64.25 | 66.00 | +3.70 | +6.04% | 74 | 4,802 | 65.14% |
| META230721C00150000 | 2023-03-30 2:32PM EDT | 2023-07-21 | 62.70 | 65.30 | 67.90 | 0.00 | - | 3 | 232 | 60.82% |
| META230915C00150000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 69.10 | 69.45 | 70.40 | +3.60 | +5.50% | 49 | 3,996 | 60.44% |
| META231020C00150000 | 2023-03-31 3:54PM EDT | 2023-10-20 | 70.15 | 70.45 | 72.00 | +4.66 | +7.12% | 3 | 148 | 58.47% |
| META231117C00150000 | 2023-03-31 1:12PM EDT | 2023-11-17 | 70.40 | 72.80 | 73.35 | +3.45 | +5.15% | 7 | 584 | 59.29% |
| META240119C00150000 | 2023-03-31 3:54PM EDT | 2024-01-19 | 74.54 | 75.05 | 75.95 | +2.59 | +3.60% | 123 | 6,991 | 57.54% |
| META240216C00150000 | 2023-03-22 10:45AM EDT | 2024-02-16 | 70.45 | 76.25 | 77.90 | 0.00 | - | 1 | 28 | 58.00% |
| META240315C00150000 | 2023-03-30 11:31AM EDT | 2024-03-15 | 73.50 | 77.30 | 78.90 | 0.00 | - | 1 | 30 | 57.49% |
| META240621C00150000 | 2023-03-31 11:59AM EDT | 2024-06-21 | 80.10 | 81.20 | 82.30 | +1.85 | +2.36% | 7 | 3,335 | 56.54% |
| META250117C00150000 | 2023-03-31 12:16PM EDT | 2025-01-17 | 87.00 | 87.90 | 89.35 | +2.00 | +2.35% | 3 | 9,398 | 55.32% |
| META250620C00150000 | 2023-03-31 3:27PM EDT | 2025-06-20 | 92.67 | 91.40 | 95.15 | +10.38 | +12.61% | 1 | 413 | 55.01% |
| META251219C00150000 | 2023-03-29 2:20PM EDT | 2025-12-19 | 91.60 | 95.55 | 99.45 | 0.00 | - | 49 | 92 | 53.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406P00150000 | 2023-03-30 12:47PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 557 | 100.00% |
| META230414P00150000 | 2023-03-31 10:56AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 445 | 67.97% |
| META230421P00150000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 122 | 7,185 | 60.94% |
| META230428P00150000 | 2023-03-31 1:05PM EDT | 2023-04-28 | 0.40 | 0.38 | 0.41 | -0.14 | -25.93% | 23 | 1,290 | 68.07% |
| META230505P00150000 | 2023-03-31 3:55PM EDT | 2023-05-05 | 0.67 | 0.62 | 0.70 | -0.16 | -19.28% | 16 | 107 | 66.60% |
| META230519P00150000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 0.96 | 0.94 | 0.98 | -0.25 | -20.66% | 529 | 2,841 | 60.52% |
| META230616P00150000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 1.58 | 1.54 | 1.63 | -0.35 | -18.13% | 563 | 15,175 | 53.94% |
| META230721P00150000 | 2023-03-31 3:37PM EDT | 2023-07-21 | 2.38 | 2.29 | 2.36 | -0.38 | -13.77% | 70 | 1,269 | 49.48% |
| META230915P00150000 | 2023-03-31 3:32PM EDT | 2023-09-15 | 4.45 | 4.35 | 4.45 | -0.50 | -10.10% | 20 | 3,444 | 48.84% |
| META231020P00150000 | 2023-03-31 3:00PM EDT | 2023-10-20 | 5.29 | 5.05 | 5.25 | -0.51 | -8.79% | 4 | 203 | 46.99% |
| META231117P00150000 | 2023-03-31 3:57PM EDT | 2023-11-17 | 6.45 | 6.35 | 6.60 | -0.65 | -9.15% | 120 | 889 | 47.85% |
| META240119P00150000 | 2023-03-31 3:33PM EDT | 2024-01-19 | 7.76 | 7.60 | 7.80 | -0.74 | -8.71% | 334 | 10,002 | 45.22% |
| META240216P00150000 | 2023-03-30 2:23PM EDT | 2024-02-16 | 9.50 | 8.55 | 8.90 | 0.00 | - | 14 | 321 | 45.59% |
| META240315P00150000 | 2023-03-30 2:37PM EDT | 2024-03-15 | 9.60 | 9.00 | 9.40 | -0.35 | -3.52% | 2 | 205 | 44.73% |
| META240621P00150000 | 2023-03-31 3:36PM EDT | 2024-06-21 | 11.40 | 11.20 | 11.45 | -2.28 | -16.67% | 4 | 4,055 | 43.09% |
| META250117P00150000 | 2023-03-31 3:55PM EDT | 2025-01-17 | 15.35 | 15.25 | 15.45 | -0.89 | -5.48% | 219 | 3,498 | 40.99% |
| META250620P00150000 | 2023-03-30 12:30PM EDT | 2025-06-20 | 18.44 | 17.15 | 18.55 | 0.00 | - | 1 | 313 | 40.54% |
| META251219P00150000 | 2023-03-31 1:03PM EDT | 2025-12-19 | 20.50 | 18.80 | 21.45 | -1.25 | -5.75% | 1 | 23 | 39.66% |
© 2023 Yahoo. Tous droits réservés.
