La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 526,32 -1 839,12 (-3,15 %)
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:220.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00220000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 255.00 | 255.80 | 256.75 | 0.00 | - | 2 | 36 | 201.17% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 255.60 | 257.40 | 0.00 | - | 2 | 2 | 165.63% |
| META240621C00220000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 257.00 | 256.50 | 257.70 | +27.45 | +11.96% | 5 | 1,114 | 111.16% |
| META240719C00220000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 224.50 | 257.50 | 258.75 | 0.00 | - | 1 | 13 | 97.72% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 258.20 | 260.15 | 0.00 | - | 1 | 2 | 89.76% |
| META240920C00220000 | 2024-05-08 11:38AM EDT | 2024-09-20 | 256.54 | 258.60 | 261.30 | 0.00 | - | 3 | 148 | 80.84% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 223.30 | 260.55 | 263.60 | 0.00 | - | 1 | 1 | 75.11% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 94.18% |
| META250117C00220000 | 2024-05-08 10:26AM EDT | 2025-01-17 | 262.69 | 262.65 | 266.10 | 0.00 | - | 1 | 2,048 | 70.74% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 265.05 | 268.40 | 0.00 | - | 1 | 3 | 67.85% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 268.05 | 271.95 | 0.00 | - | 1 | 193 | 64.83% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 70.08% |
| META251219C00220000 | 2024-04-29 11:47AM EDT | 2025-12-19 | 234.00 | 274.60 | 278.45 | 0.00 | - | 2 | 251 | 61.31% |
| META260116C00220000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 252.80 | 275.70 | 279.55 | 0.00 | - | 1 | 119 | 61.05% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 280.50 | 284.35 | 0.00 | - | 11 | 41 | 58.96% |
| META261218C00220000 | 2024-05-10 11:45AM EDT | 2026-12-18 | 283.92 | 286.50 | 290.15 | +24.92 | +9.62% | 5 | 10 | 57.53% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00220000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 274 | 168.75% |
| META240524P00220000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 126.56% |
| META240621P00220000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 1,941 | 73.05% |
| META240719P00220000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 74 | 59.38% |
| META240816P00220000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.22 | -0.06 | -33.33% | 1 | 673 | 58.40% |
| META240920P00220000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 0.31 | 0.22 | 0.37 | 0.00 | - | 1 | 2,080 | 53.64% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 0.78 | 0.30 | 0.48 | 0.00 | - | 1 | 23 | 50.49% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 1.38 | 0.62 | 0.85 | 0.00 | - | 3 | 13 | 50.85% |
| META241220P00220000 | 2024-05-07 10:35AM EDT | 2024-12-20 | 1.12 | 0.89 | 1.05 | 0.00 | - | 2 | 50 | 49.32% |
| META250117P00220000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 1.24 | 1.14 | 1.23 | +0.01 | +0.81% | 12 | 2,649 | 47.71% |
| META250321P00220000 | 2024-05-10 2:47PM EDT | 2025-03-21 | 1.93 | 1.81 | 1.99 | -0.07 | -3.50% | 2 | 25 | 46.36% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 5.10 | 3.15 | 3.35 | 0.00 | - | 1 | 465 | 45.20% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 5.30 | 5.70 | 0.00 | - | 1 | 11 | 46.01% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 2025-12-19 | 5.90 | 5.70 | 6.05 | -2.54 | -30.09% | 1 | 693 | 42.91% |
| META260116P00220000 | 2024-05-07 11:49AM EDT | 2026-01-16 | 6.40 | 5.95 | 6.35 | 0.00 | - | 1 | 276 | 42.43% |
| META260618P00220000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 10.45 | 8.05 | 8.40 | 0.00 | - | 2 | 14 | 40.81% |
| META261218P00220000 | 2024-05-07 11:06AM EDT | 2026-12-18 | 11.50 | 10.15 | 11.25 | 0.00 | - | 6 | 25 | 39.82% |
