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
26 058,91 -69,50 (-0,27 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406C00155000 | 2023-03-31 10:29AM EDT | 2023-04-06 | 55.72 | 56.45 | 57.75 | +2.61 | +4.91% | 3 | 24 | 125.78% |
| META230414C00155000 | 2023-03-31 3:28PM EDT | 2023-04-14 | 56.42 | 56.55 | 58.00 | +6.04 | +11.99% | 6 | 9 | 87.50% |
| META230421C00155000 | 2023-03-31 2:56PM EDT | 2023-04-21 | 57.61 | 56.85 | 58.15 | +4.47 | +8.41% | 10 | 1,535 | 77.34% |
| META230428C00155000 | 2023-03-31 12:05PM EDT | 2023-04-28 | 56.22 | 57.30 | 58.95 | +4.78 | +9.29% | 1 | 42 | 77.93% |
| META230519C00155000 | 2023-03-31 11:58AM EDT | 2023-05-19 | 57.63 | 58.30 | 60.25 | +2.44 | +4.42% | 1 | 127 | 69.45% |
| META230616C00155000 | 2023-03-31 3:30PM EDT | 2023-06-16 | 60.00 | 59.60 | 61.60 | +4.08 | +7.30% | 3 | 3,346 | 63.14% |
| META230721C00155000 | 2023-03-31 3:46PM EDT | 2023-07-21 | 61.05 | 61.55 | 62.95 | +3.80 | +6.64% | 12 | 59 | 59.27% |
| META230915C00155000 | 2023-03-31 12:53PM EDT | 2023-09-15 | 63.49 | 65.15 | 66.10 | +1.39 | +2.24% | 3 | 5,768 | 58.55% |
| META231020C00155000 | 2023-03-31 1:53PM EDT | 2023-10-20 | 65.22 | 66.55 | 67.85 | +4.67 | +7.71% | 19 | 44 | 57.23% |
| META231117C00155000 | 2023-03-27 12:05PM EDT | 2023-11-17 | 60.60 | 68.85 | 69.45 | 0.00 | - | 5 | 322 | 58.10% |
| META240119C00155000 | 2023-03-31 11:58AM EDT | 2024-01-19 | 70.13 | 71.15 | 72.10 | +4.03 | +6.10% | 3 | 4,792 | 56.33% |
| META240216C00155000 | 2023-03-22 9:48AM EDT | 2024-02-16 | 66.35 | 72.55 | 74.20 | 0.00 | - | 1 | 70 | 57.01% |
| META240315C00155000 | 2023-03-30 12:26PM EDT | 2024-03-15 | 71.03 | 73.60 | 75.25 | 0.00 | - | 10 | 38 | 56.49% |
| META240621C00155000 | 2023-03-31 2:29PM EDT | 2024-06-21 | 76.60 | 77.60 | 79.10 | +8.02 | +11.69% | 2 | 1,925 | 55.83% |
| META250117C00155000 | 2023-03-31 3:20PM EDT | 2025-01-17 | 84.45 | 84.60 | 86.10 | +2.30 | +2.80% | 153 | 1,305 | 54.56% |
| META250620C00155000 | 2023-03-31 11:12AM EDT | 2025-06-20 | 88.47 | 88.40 | 92.25 | +4.30 | +5.11% | 4 | 130 | 54.50% |
| META251219C00155000 | 2023-03-29 2:49PM EDT | 2025-12-19 | 89.59 | 93.00 | 96.40 | 0.00 | - | 8 | 8 | 53.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406P00155000 | 2023-03-31 3:52PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,156 | 87.50% |
| META230414P00155000 | 2023-03-31 1:09PM EDT | 2023-04-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 25 | 1,655 | 63.28% |
| META230421P00155000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 63 | 4,077 | 58.11% |
| META230428P00155000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 0.56 | 0.52 | 0.57 | -0.25 | -30.86% | 125 | 193 | 66.26% |
| META230505P00155000 | 2023-03-31 10:27AM EDT | 2023-05-05 | 0.99 | 0.83 | 0.90 | -0.17 | -14.66% | 6 | 28 | 64.80% |
| META230519P00155000 | 2023-03-31 3:35PM EDT | 2023-05-19 | 1.25 | 1.22 | 1.27 | -0.31 | -19.87% | 360 | 2,482 | 59.13% |
| META230616P00155000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 1.95 | 1.92 | 2.04 | -0.49 | -20.08% | 379 | 3,861 | 52.77% |
| META230721P00155000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 2.83 | 2.80 | 2.87 | -0.62 | -17.97% | 6 | 566 | 48.47% |
| META230915P00155000 | 2023-03-31 3:09PM EDT | 2023-09-15 | 5.30 | 5.10 | 5.20 | -0.55 | -9.40% | 6 | 3,774 | 47.97% |
| META231020P00155000 | 2023-03-30 10:39AM EDT | 2023-10-20 | 6.60 | 5.90 | 6.10 | 0.00 | - | 2 | 115 | 46.25% |
| META231117P00155000 | 2023-03-31 3:55PM EDT | 2023-11-17 | 7.35 | 7.25 | 7.55 | -0.75 | -9.26% | 15 | 546 | 47.10% |
| META240119P00155000 | 2023-03-31 3:57PM EDT | 2024-01-19 | 8.70 | 8.65 | 8.90 | -0.95 | -9.84% | 119 | 3,253 | 44.68% |
| META240216P00155000 | 2023-03-31 3:04PM EDT | 2024-02-16 | 10.00 | 9.70 | 10.05 | -2.30 | -18.70% | 1 | 302 | 45.00% |
| META240315P00155000 | 2023-03-31 1:05PM EDT | 2024-03-15 | 10.80 | 10.15 | 10.40 | -2.75 | -20.30% | 14 | 116 | 43.82% |
| META240621P00155000 | 2023-03-30 11:17AM EDT | 2024-06-21 | 13.55 | 12.45 | 12.75 | 0.00 | - | 1 | 2,268 | 42.56% |
| META250117P00155000 | 2023-03-31 3:44PM EDT | 2025-01-17 | 16.87 | 16.55 | 16.90 | -2.12 | -11.16% | 6 | 682 | 40.46% |
| META250620P00155000 | 2023-03-31 2:53PM EDT | 2025-06-20 | 19.64 | 18.60 | 20.20 | -1.14 | -5.49% | 1 | 46 | 40.13% |
© 2023 Yahoo. Tous droits réservés.
