Marchés français ouverture 4 h 32 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 887,14 +270,04 (+0,70 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 824,79 -370,81 (-1,93 %) Bitcoin EUR
64 203,32 -731,44 (-1,13 %)
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 :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 250.00 | 270.25 | 273.85 | 0.00 | - | 2 | 10 | 85.80% |
| META241018C00210000 | 2024-05-13 10:28AM EDT | 210.00 | 264.93 | 260.00 | 264.10 | 0.00 | - | 4 | 5 | 81.44% |
| META241018C00230000 | 2024-05-13 10:28AM EDT | 230.00 | 245.80 | 241.25 | 244.70 | 0.00 | - | 2 | 3 | 76.73% |
| META241018C00240000 | 2024-05-17 11:38AM EDT | 240.00 | 236.14 | 231.55 | 235.00 | 0.00 | - | 100 | 130 | 73.79% |
| META241018C00250000 | 2024-05-09 10:35AM EDT | 250.00 | 228.05 | 221.85 | 225.15 | 0.00 | - | 2 | 10 | 70.66% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 205.94 | 212.40 | 215.25 | 0.00 | - | 7 | 10 | 67.90% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 270.00 | 200.49 | 201.60 | 206.00 | 0.00 | - | 1 | 13 | 64.22% |
| META241018C00280000 | 2024-05-17 1:18PM EDT | 280.00 | 198.61 | 192.20 | 196.40 | 0.00 | - | 1 | 7 | 62.02% |
| META241018C00290000 | 2024-05-17 1:14PM EDT | 290.00 | 188.63 | 182.50 | 186.85 | 0.00 | - | 2 | 13 | 59.50% |
| META241018C00300000 | 2024-05-10 11:47AM EDT | 300.00 | 180.75 | 173.00 | 177.35 | 0.00 | - | 1 | 16 | 57.26% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 310.00 | 162.68 | 163.55 | 167.85 | 0.00 | - | 3 | 47 | 55.05% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 320.00 | 129.00 | 155.30 | 158.20 | 0.00 | - | 2 | 10 | 53.80% |
| META241018C00330000 | 2024-05-20 2:44PM EDT | 330.00 | 149.25 | 145.80 | 148.85 | 0.00 | - | 3 | 58 | 51.55% |
| META241018C00340000 | 2024-05-17 1:41PM EDT | 340.00 | 141.86 | 136.85 | 139.35 | 0.00 | - | 1 | 6 | 51.62% |
| META241018C00350000 | 2024-05-22 10:31AM EDT | 350.00 | 131.75 | 127.80 | 130.30 | +3.45 | +2.69% | 1 | 55 | 49.73% |
| META241018C00360000 | 2024-05-17 1:14PM EDT | 360.00 | 123.85 | 118.95 | 122.30 | 0.00 | - | 6 | 41 | 49.19% |
| META241018C00370000 | 2024-05-20 1:54PM EDT | 370.00 | 113.05 | 110.30 | 112.80 | 0.00 | - | 1 | 22 | 46.46% |
| META241018C00380000 | 2024-05-20 10:31AM EDT | 380.00 | 105.49 | 101.90 | 104.25 | 0.00 | - | 1 | 54 | 44.87% |
| META241018C00390000 | 2024-05-16 2:54PM EDT | 390.00 | 103.20 | 93.75 | 96.90 | 0.00 | - | 5 | 37 | 44.52% |
| META241018C00400000 | 2024-05-21 3:38PM EDT | 400.00 | 85.00 | 85.95 | 88.30 | 0.00 | - | 1 | 59 | 42.53% |
| META241018C00410000 | 2024-05-22 11:09AM EDT | 410.00 | 82.65 | 78.40 | 80.75 | +6.10 | +7.97% | 2 | 53 | 41.50% |
| META241018C00420000 | 2024-05-22 1:59PM EDT | 420.00 | 73.72 | 71.15 | 73.50 | +4.29 | +6.18% | 10 | 110 | 40.52% |
| META241018C00430000 | 2024-05-22 10:23AM EDT | 430.00 | 67.40 | 64.55 | 66.60 | +0.90 | +1.35% | 8 | 250 | 39.64% |
| META241018C00440000 | 2024-05-21 10:06AM EDT | 440.00 | 60.15 | 58.35 | 60.25 | +0.85 | +1.43% | 1 | 193 | 39.00% |
| META241018C00450000 | 2024-05-22 12:15PM EDT | 450.00 | 55.17 | 51.85 | 55.00 | +1.17 | +2.17% | 25 | 480 | 39.05% |
| META241018C00460000 | 2024-05-22 3:06PM EDT | 460.00 | 47.38 | 47.15 | 49.60 | +1.58 | +3.45% | 4 | 425 | 38.66% |
| META241018C00470000 | 2024-05-22 3:01PM EDT | 470.00 | 42.40 | 42.00 | 42.55 | +1.90 | +4.69% | 19 | 562 | 36.60% |
| META241018C00480000 | 2024-05-22 3:31PM EDT | 480.00 | 37.50 | 37.25 | 37.75 | +1.53 | +4.25% | 29 | 313 | 36.16% |
| META241018C00490000 | 2024-05-22 10:29AM EDT | 490.00 | 34.65 | 32.90 | 33.35 | +3.35 | +10.70% | 13 | 234 | 35.76% |
| META241018C00500000 | 2024-05-22 2:07PM EDT | 500.00 | 29.90 | 28.80 | 29.35 | +2.30 | +8.33% | 36 | 9,736 | 35.41% |
| META241018C00510000 | 2024-05-22 12:08PM EDT | 510.00 | 26.25 | 24.20 | 25.70 | +0.90 | +3.55% | 21 | 1,990 | 35.07% |
| META241018C00520000 | 2024-05-22 1:41PM EDT | 520.00 | 22.79 | 21.90 | 23.35 | +1.60 | +7.55% | 44 | 6,279 | 35.60% |
| META241018C00530000 | 2024-05-22 11:48AM EDT | 530.00 | 20.42 | 19.00 | 19.50 | +2.19 | +12.01% | 8 | 462 | 34.52% |
| META241018C00540000 | 2024-05-21 11:15AM EDT | 540.00 | 16.50 | 16.45 | 17.85 | 0.00 | - | 1 | 368 | 35.20% |
| META241018C00550000 | 2024-05-22 1:37PM EDT | 550.00 | 14.70 | 14.20 | 15.20 | +1.50 | +11.36% | 27 | 631 | 34.69% |
| META241018C00560000 | 2024-05-22 11:14AM EDT | 560.00 | 13.50 | 12.20 | 13.20 | +1.95 | +16.88% | 2 | 347 | 34.57% |
| META241018C00570000 | 2024-05-21 3:26PM EDT | 570.00 | 10.05 | 10.50 | 10.95 | 0.00 | - | 55 | 773 | 33.91% |
| META241018C00580000 | 2024-05-22 2:36PM EDT | 580.00 | 9.00 | 9.00 | 9.40 | -1.05 | -10.45% | 2 | 227 | 33.78% |
| META241018C00590000 | 2024-05-17 12:15PM EDT | 590.00 | 8.95 | 7.75 | 8.10 | 0.00 | - | 1 | 147 | 33.73% |
| META241018C00600000 | 2024-05-21 2:33PM EDT | 600.00 | 6.80 | 6.60 | 7.00 | +0.35 | +5.43% | 18 | 4,212 | 33.74% |
| META241018C00610000 | 2024-05-22 10:09AM EDT | 610.00 | 6.00 | 5.30 | 6.40 | +0.65 | +12.15% | 1 | 218 | 34.31% |
| META241018C00620000 | 2024-05-21 12:54PM EDT | 620.00 | 4.60 | 4.90 | 5.90 | 0.00 | - | 16 | 181 | 34.93% |
| META241018C00630000 | 2024-05-16 1:21PM EDT | 630.00 | 5.45 | 4.15 | 4.50 | 0.00 | - | 3 | 184 | 33.82% |
| META241018C00640000 | 2024-05-22 12:21PM EDT | 640.00 | 3.93 | 3.65 | 4.35 | -0.41 | -9.45% | 1 | 137 | 34.80% |
| META241018C00650000 | 2024-05-22 11:41AM EDT | 650.00 | 3.45 | 3.15 | 3.40 | -0.05 | -1.43% | 3 | 92 | 34.04% |
| META241018C00660000 | 2024-05-21 1:39PM EDT | 660.00 | 2.61 | 2.74 | 3.40 | 0.00 | - | 4 | 36 | 35.20% |
| META241018C00670000 | 2024-05-21 3:11PM EDT | 670.00 | 2.31 | 2.37 | 2.71 | 0.00 | - | 1 | 62 | 34.63% |
| META241018C00680000 | 2024-05-21 3:04PM EDT | 680.00 | 2.05 | 2.02 | 2.58 | 0.00 | - | 1 | 83 | 35.36% |
| META241018C00690000 | 2024-05-22 10:09AM EDT | 690.00 | 1.90 | 1.75 | 2.12 | -0.30 | -13.64% | 3 | 49 | 35.04% |
| META241018C00700000 | 2024-05-22 11:28AM EDT | 700.00 | 1.75 | 1.52 | 1.88 | +0.35 | +25.00% | 4 | 795 | 35.25% |
| META241018C00710000 | 2024-05-17 11:29AM EDT | 710.00 | 1.66 | 1.33 | 1.67 | 0.00 | - | 4 | 180 | 35.46% |
| META241018C00720000 | 2024-05-13 3:10PM EDT | 720.00 | 1.69 | 1.16 | 1.31 | 0.00 | - | 13 | 84 | 34.93% |
| META241018C00730000 | 2024-05-13 3:10PM EDT | 730.00 | 1.45 | 1.02 | 1.16 | 0.00 | - | 12 | 46 | 35.13% |
| META241018C00740000 | 2024-05-15 1:48PM EDT | 740.00 | 1.37 | 0.67 | 1.22 | 0.00 | - | 40 | 11 | 36.28% |
| META241018C00750000 | 2024-05-21 2:33PM EDT | 750.00 | 0.78 | 0.36 | 1.31 | 0.00 | - | 20 | 50 | 37.56% |
| META241018C00760000 | 2024-05-06 2:56PM EDT | 760.00 | 1.18 | 0.47 | 0.82 | 0.00 | - | 1 | 10 | 35.76% |
| META241018C00770000 | 2024-05-10 2:31PM EDT | 770.00 | 1.10 | 0.39 | 0.74 | 0.00 | - | 1 | 5 | 36.01% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.32 | 0.66 | 0.00 | - | 6 | 22 | 36.21% |
| META241018C00790000 | 2024-05-08 10:50AM EDT | 790.00 | 1.01 | 0.26 | 0.60 | 0.00 | - | 1 | 9 | 36.48% |
| META241018C00800000 | 2024-05-15 11:52AM EDT | 800.00 | 0.73 | 0.24 | 0.55 | 0.00 | - | 1 | 155 | 36.79% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.16 | 0.50 | 0.00 | - | 2 | 7 | 37.04% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.13 | 0.46 | 0.00 | - | 2 | 11 | 37.33% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.27 | 0.51 | 0.00 | - | 6 | 6 | 38.50% |
| META241018C00840000 | 2024-05-10 10:32AM EDT | 840.00 | 0.56 | 0.07 | 0.38 | 0.00 | - | 1 | 12 | 37.79% |
| META241018C00850000 | 2024-05-22 11:33AM EDT | 850.00 | 0.29 | 0.05 | 0.36 | -0.22 | -43.14% | 30 | 2 | 38.18% |
| META241018C00860000 | 2024-03-22 3:17PM EDT | 860.00 | 3.07 | 1.58 | 1.80 | 0.00 | - | 4 | 0 | 48.44% |
| META241018C00870000 | 2024-05-20 3:11PM EDT | 870.00 | 0.22 | 0.04 | 0.30 | 0.00 | - | 2 | 131 | 38.62% |
| META241018C00880000 | 2024-05-20 9:55AM EDT | 880.00 | 0.34 | 0.03 | 0.28 | 0.00 | - | 1 | 2 | 38.92% |
| META241018C00890000 | 2024-05-13 11:46AM EDT | 890.00 | 0.28 | 0.02 | 0.26 | 0.00 | - | 1 | 21 | 39.21% |
| META241018C00900000 | 2024-05-13 2:18PM EDT | 900.00 | 0.24 | 0.02 | 0.20 | 0.00 | - | 10 | 12 | 38.67% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.19 | 0.37 | 0.00 | - | 1 | 1 | 41.99% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 43.34% |
| META241018C00930000 | 2024-05-01 12:48PM EDT | 930.00 | 0.22 | 0.00 | 0.42 | 0.00 | - | 1 | 79 | 43.80% |
| META241018C00940000 | 2024-05-01 1:46PM EDT | 940.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 2 | 25 | 40.67% |
| META241018C00950000 | 2024-05-06 11:05AM EDT | 950.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 60 | 168 | 40.97% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 51.79% |
| META241018C00970000 | 2024-04-26 1:58PM EDT | 970.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 6 | 45.51% |
| META241018C00980000 | 2024-05-03 2:41PM EDT | 980.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 1 | 45 | 48.21% |
| META241018C00990000 | 2024-05-20 12:21PM EDT | 990.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 129 | 46.17% |
| META241018C01000000 | 2024-05-22 12:42PM EDT | 1,000.00 | 0.09 | 0.03 | 0.14 | -0.02 | -18.18% | 3 | 1,854 | 42.48% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-05-22 12:10PM EDT | 200.00 | 0.19 | 0.20 | 0.24 | -0.05 | -20.83% | 6 | 196 | 53.61% |
| META241018P00210000 | 2024-05-21 10:57AM EDT | 210.00 | 0.27 | 0.03 | 0.53 | 0.00 | - | 2 | 29 | 52.20% |
| META241018P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 0.39 | 0.04 | 0.58 | 0.00 | - | 1 | 24 | 50.00% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 230.00 | 0.89 | 0.06 | 0.64 | 0.00 | - | 36 | 55 | 52.12% |
| META241018P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 0.59 | 0.20 | 0.51 | 0.00 | - | 1 | 35 | 47.71% |
| META241018P00250000 | 2024-05-22 12:11PM EDT | 250.00 | 0.52 | 0.29 | 0.60 | -0.07 | -11.86% | 10 | 39 | 46.12% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 260.00 | 1.11 | 0.40 | 0.72 | 0.00 | - | 2 | 1,069 | 44.70% |
| META241018P00270000 | 2024-05-22 2:20PM EDT | 270.00 | 0.80 | 0.53 | 0.79 | -0.06 | -6.98% | 2 | 23 | 42.74% |
| META241018P00280000 | 2024-05-21 3:10PM EDT | 280.00 | 1.01 | 0.49 | 1.03 | 0.00 | - | 12 | 40 | 41.99% |
| META241018P00290000 | 2024-05-22 12:19PM EDT | 290.00 | 1.07 | 0.69 | 1.23 | -0.14 | -11.57% | 1 | 61 | 40.69% |
| META241018P00300000 | 2024-05-22 12:30PM EDT | 300.00 | 1.33 | 0.95 | 1.48 | -0.17 | -11.33% | 2 | 223 | 39.49% |
| META241018P00310000 | 2024-05-22 11:59AM EDT | 310.00 | 1.60 | 1.25 | 1.80 | -0.34 | -17.53% | 1 | 137 | 38.42% |
| META241018P00320000 | 2024-05-22 12:19PM EDT | 320.00 | 1.96 | 1.85 | 2.19 | -0.24 | -10.91% | 1 | 105 | 37.39% |
| META241018P00330000 | 2024-05-20 12:52PM EDT | 330.00 | 2.52 | 2.13 | 2.72 | 0.00 | - | 6 | 385 | 36.58% |
| META241018P00340000 | 2024-05-22 2:44PM EDT | 340.00 | 3.25 | 3.10 | 3.35 | -0.30 | -8.45% | 5 | 165 | 35.76% |
| META241018P00350000 | 2024-05-22 2:44PM EDT | 350.00 | 4.02 | 3.85 | 4.10 | -0.33 | -7.59% | 27 | 1,366 | 34.94% |
| META241018P00360000 | 2024-05-22 11:27AM EDT | 360.00 | 4.45 | 4.80 | 5.10 | -0.75 | -14.42% | 3 | 506 | 34.35% |
| META241018P00370000 | 2024-05-21 2:54PM EDT | 370.00 | 6.40 | 5.90 | 6.25 | 0.00 | - | 15 | 395 | 33.69% |
| META241018P00380000 | 2024-05-22 3:42PM EDT | 380.00 | 7.42 | 7.30 | 7.65 | -0.53 | -6.67% | 12 | 525 | 33.11% |
| META241018P00390000 | 2024-05-21 2:33PM EDT | 390.00 | 8.70 | 8.45 | 9.30 | -0.90 | -9.38% | 1 | 1,009 | 32.53% |
| META241018P00400000 | 2024-05-22 2:26PM EDT | 400.00 | 11.15 | 10.25 | 11.30 | -0.88 | -7.32% | 611 | 726 | 32.06% |
| META241018P00410000 | 2024-05-22 10:35AM EDT | 410.00 | 12.60 | 12.45 | 13.60 | -1.50 | -10.64% | 3 | 892 | 31.57% |
| META241018P00420000 | 2024-05-21 3:36PM EDT | 420.00 | 15.61 | 15.10 | 16.30 | -1.07 | -6.41% | 1 | 187 | 31.15% |
| META241018P00430000 | 2024-05-22 11:21AM EDT | 430.00 | 17.40 | 18.40 | 20.05 | -3.05 | -14.91% | 7 | 821 | 31.38% |
| META241018P00440000 | 2024-05-22 11:26AM EDT | 440.00 | 20.70 | 21.30 | 22.85 | -2.24 | -9.76% | 17 | 811 | 30.32% |
| META241018P00450000 | 2024-05-21 3:44PM EDT | 450.00 | 26.70 | 25.15 | 26.75 | -0.75 | -2.73% | 1 | 629 | 29.91% |
| META241018P00460000 | 2024-05-22 3:20PM EDT | 460.00 | 31.29 | 30.55 | 31.00 | -1.21 | -3.72% | 9 | 484 | 29.44% |
| META241018P00470000 | 2024-05-22 3:32PM EDT | 470.00 | 35.20 | 35.30 | 35.75 | 0.00 | - | 5 | 627 | 29.02% |
| META241018P00480000 | 2024-05-22 3:29PM EDT | 480.00 | 40.90 | 40.50 | 41.10 | -1.40 | -3.31% | 8 | 240 | 28.74% |
| META241018P00490000 | 2024-05-22 1:37PM EDT | 490.00 | 45.05 | 46.15 | 46.65 | -2.87 | -5.99% | 21 | 393 | 28.24% |
| META241018P00500000 | 2024-05-21 3:41PM EDT | 500.00 | 53.72 | 50.30 | 53.70 | 0.00 | - | 3 | 599 | 28.66% |
| META241018P00510000 | 2024-05-17 12:30PM EDT | 510.00 | 57.40 | 57.00 | 60.05 | 0.00 | - | 2 | 128 | 28.12% |
| META241018P00520000 | 2024-05-17 11:43AM EDT | 520.00 | 64.35 | 64.00 | 67.10 | 0.00 | - | 1 | 215 | 27.85% |
| META241018P00530000 | 2024-05-17 3:07PM EDT | 530.00 | 70.55 | 71.00 | 74.40 | 0.00 | - | 24 | 141 | 27.45% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 540.00 | 113.25 | 78.45 | 82.05 | 0.00 | - | 3 | 56 | 27.03% |
| META241018P00550000 | 2024-05-21 11:34AM EDT | 550.00 | 90.33 | 86.55 | 90.05 | 0.00 | - | 27 | 70 | 26.62% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 95.00 | 98.30 | 0.00 | - | 4 | 53 | 26.11% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 103.25 | 106.95 | 0.00 | - | 3 | 33 | 25.76% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 112.15 | 115.85 | 0.00 | - | 1 | 15 | 25.42% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 590.00 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 0.00% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 640.00 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 670.00 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 710.00 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 72.57% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 730.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
