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
1,0866 +0,0094 (+0,87 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
25 032,65 -781,38 (-3,03 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324C00190000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 10.52 | 10.10 | 10.60 | -2.18 | -17.17% | 605 | 0 | 54.88% |
| META230331C00190000 | 2023-03-22 3:58PM EDT | 2023-03-31 | 12.87 | 11.90 | 12.30 | -1.93 | -13.04% | 131 | 0 | 48.19% |
| META230406C00190000 | 2023-03-22 3:59PM EDT | 2023-04-06 | 13.30 | 12.95 | 13.35 | -2.40 | -15.29% | 97 | 0 | 45.72% |
| META230414C00190000 | 2023-03-22 3:51PM EDT | 2023-04-14 | 16.13 | 14.35 | 15.15 | +0.33 | +2.09% | 37 | 622 | 47.41% |
| META230421C00190000 | 2023-03-22 3:55PM EDT | 2023-04-21 | 16.38 | 15.60 | 16.00 | -0.96 | -5.54% | 254 | 0 | 45.78% |
| META230428C00190000 | 2023-03-22 3:33PM EDT | 2023-04-28 | 21.70 | 19.10 | 19.85 | +1.01 | +4.88% | 42 | 233 | 55.99% |
| META230519C00190000 | 2023-03-22 3:55PM EDT | 2023-05-19 | 22.55 | 21.85 | 22.40 | -1.45 | -6.04% | 133 | 0 | 53.74% |
| META230616C00190000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 24.50 | 24.15 | 24.85 | -1.50 | -5.77% | 177 | 9,045 | 50.70% |
| META230721C00190000 | 2023-03-22 3:56PM EDT | 2023-07-21 | 27.75 | 26.65 | 27.50 | -0.70 | -2.46% | 29 | 0 | 49.67% |
| META230915C00190000 | 2023-03-22 3:08PM EDT | 2023-09-15 | 34.50 | 32.05 | 32.70 | +0.15 | +0.44% | 24 | 0 | 50.33% |
| META231020C00190000 | 2023-03-22 3:53PM EDT | 2023-10-20 | 35.20 | 33.95 | 35.15 | -1.00 | -2.76% | 3 | 155 | 50.81% |
| META231117C00190000 | 2023-03-22 3:04PM EDT | 2023-11-17 | 39.06 | 36.95 | 37.35 | +1.39 | +3.69% | 195 | 0 | 51.02% |
| META240119C00190000 | 2023-03-22 3:12PM EDT | 2024-01-19 | 42.45 | 39.95 | 40.80 | +0.45 | +1.07% | 38 | 5,336 | 50.11% |
| META240216C00190000 | 2023-03-17 1:52PM EDT | 2024-02-16 | 42.05 | 42.15 | 43.40 | 0.00 | - | 12 | 0 | 51.30% |
| META240315C00190000 | 2023-03-21 11:44AM EDT | 2024-03-15 | 42.95 | 43.25 | 44.40 | 0.00 | - | 2 | 154 | 50.67% |
| META240621C00190000 | 2023-03-22 3:46PM EDT | 2024-06-21 | 50.50 | 48.00 | 49.35 | +1.21 | +2.45% | 17 | 565 | 50.72% |
| META250117C00190000 | 2023-03-22 11:26AM EDT | 2025-01-17 | 60.17 | 56.65 | 58.00 | +1.47 | +2.50% | 2 | 1,053 | 50.67% |
| META250620C00190000 | 2023-03-22 2:30PM EDT | 2025-06-20 | 67.00 | 61.50 | 64.95 | +3.50 | +5.51% | 4 | 0 | 51.09% |
| META251219C00190000 | 2023-03-22 2:35PM EDT | 2025-12-19 | 71.50 | 66.15 | 70.00 | +2.50 | +3.62% | 1 | 34 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324P00190000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.46 | 0.47 | 0.54 | -0.15 | -24.59% | 5,664 | 0 | 48.58% |
| META230331P00190000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 2.02 | 1.99 | 2.08 | +0.19 | +10.38% | 2,347 | 8,064 | 44.23% |
| META230406P00190000 | 2023-03-22 3:57PM EDT | 2023-04-06 | 2.74 | 3.00 | 3.10 | +0.22 | +8.73% | 472 | 547 | 42.58% |
| META230414P00190000 | 2023-03-22 3:55PM EDT | 2023-04-14 | 4.00 | 4.15 | 4.30 | +0.40 | +11.11% | 532 | 421 | 41.65% |
| META230421P00190000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 5.07 | 5.10 | 5.25 | +0.51 | +11.18% | 1,150 | 8,791 | 41.28% |
| META230428P00190000 | 2023-03-22 3:49PM EDT | 2023-04-28 | 7.90 | 8.55 | 8.80 | -0.55 | -6.51% | 93 | 0 | 51.87% |
| META230519P00190000 | 2023-03-22 3:58PM EDT | 2023-05-19 | 10.45 | 10.60 | 10.90 | +0.48 | +4.81% | 447 | 1,063 | 49.06% |
| META230616P00190000 | 2023-03-22 3:58PM EDT | 2023-06-16 | 12.20 | 12.45 | 12.65 | +0.50 | +4.27% | 760 | 0 | 45.18% |
| META230721P00190000 | 2023-03-22 3:53PM EDT | 2023-07-21 | 13.90 | 14.15 | 14.50 | +0.65 | +4.91% | 155 | 740 | 42.40% |
| META230915P00190000 | 2023-03-22 3:54PM EDT | 2023-09-15 | 18.00 | 18.15 | 18.50 | +0.70 | +4.05% | 328 | 0 | 42.67% |
| META231020P00190000 | 2023-03-22 3:49PM EDT | 2023-10-20 | 18.80 | 19.40 | 19.75 | +0.20 | +1.08% | 48 | 222 | 41.17% |
| META231117P00190000 | 2023-03-22 3:00PM EDT | 2023-11-17 | 20.00 | 21.45 | 21.85 | -3.15 | -13.61% | 8 | 983 | 42.11% |
| META240119P00190000 | 2023-03-22 3:57PM EDT | 2024-01-19 | 23.10 | 23.30 | 23.75 | +0.35 | +1.54% | 31 | 0 | 40.25% |
| META240216P00190000 | 2023-03-16 3:23PM EDT | 2024-02-16 | 24.95 | 24.95 | 25.40 | 0.00 | - | 7 | 0 | 40.80% |
| META240315P00190000 | 2023-03-21 3:54PM EDT | 2024-03-15 | 24.69 | 25.55 | 26.00 | 0.00 | - | 1 | 59 | 39.98% |
| META240621P00190000 | 2023-03-22 2:00PM EDT | 2024-06-21 | 26.75 | 28.60 | 29.10 | -2.05 | -7.12% | 1 | 174 | 39.11% |
| META250117P00190000 | 2023-03-22 3:43PM EDT | 2025-01-17 | 32.60 | 33.65 | 34.30 | -0.55 | -1.66% | 63 | 0 | 37.51% |
| META250620P00190000 | 2023-03-22 3:43PM EDT | 2025-06-20 | 35.99 | 35.85 | 38.15 | -2.84 | -7.31% | 4 | 216 | 37.25% |
| META251219P00190000 | 2023-03-17 3:51PM EDT | 2025-12-19 | 42.00 | 38.00 | 42.00 | 0.00 | - | 2 | 2 | 36.84% |
© 2023 Yahoo. Tous droits réservés.
