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
56 470,40 +79,44 (+0,14 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00240000 | 2024-05-02 2:41PM EDT | 2024-05-17 | 203.62 | 235.85 | 236.80 | 0.00 | - | 1 | 16 | 204.69% |
| META240524C00240000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 215.34 | 235.60 | 237.45 | 0.00 | - | 1 | 2 | 155.47% |
| META240621C00240000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 191.54 | 236.65 | 237.85 | 0.00 | - | 2 | 1,397 | 103.44% |
| META240719C00240000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 228.00 | 237.75 | 239.00 | 0.00 | - | 5 | 37 | 90.54% |
| META240816C00240000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 195.00 | 238.60 | 240.50 | 0.00 | - | 3 | 7 | 83.26% |
| META240920C00240000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 236.79 | 239.70 | 242.00 | 0.00 | - | 2 | 126 | 76.73% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 2024-10-18 | 199.48 | 240.90 | 242.90 | 0.00 | - | 1 | 29 | 73.15% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 80.71% |
| META250117C00240000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 244.50 | 243.90 | 247.05 | -0.31 | -0.13% | 1 | 2,762 | 66.35% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-04-29 1:05PM EDT | 2025-06-20 | 210.14 | 250.15 | 254.10 | 0.00 | - | 11 | 253 | 61.66% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 2025-12-19 | 260.33 | 257.85 | 261.75 | -43.04 | -14.19% | 2 | 332 | 58.94% |
| META260116C00240000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 225.50 | 259.25 | 263.00 | 0.00 | - | 2 | 734 | 58.81% |
| META260618C00240000 | 2024-05-08 9:55AM EDT | 2026-06-18 | 263.36 | 265.00 | 268.60 | 0.00 | - | 1 | 68 | 57.17% |
| META261218C00240000 | 2024-05-10 1:21PM EDT | 2026-12-18 | 272.43 | 271.50 | 275.15 | +2.57 | +0.95% | 1 | 31 | 55.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 440 | 168.75% |
| META240524P00240000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 117.19% |
| META240621P00240000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 51 | 3,085 | 67.19% |
| META240719P00240000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.10 | 0.00 | - | 10 | 104 | 56.45% |
| META240816P00240000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 0.30 | 0.19 | 0.32 | 0.00 | - | 2 | 67 | 55.23% |
| META240920P00240000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 0.46 | 0.36 | 0.51 | 0.00 | - | 1 | 1,005 | 50.68% |
| META241018P00240000 | 2024-05-07 12:29PM EDT | 2024-10-18 | 0.59 | 0.47 | 0.65 | 0.00 | - | 3 | 35 | 48.68% |
| META241115P00240000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 1.09 | 0.99 | 1.13 | -0.01 | -0.91% | 6 | 13 | 48.90% |
| META241220P00240000 | 2024-05-09 10:08AM EDT | 2024-12-20 | 1.46 | 1.30 | 1.43 | 0.00 | - | 13 | 158 | 46.70% |
| META250117P00240000 | 2024-05-06 2:09PM EDT | 2025-01-17 | 1.93 | 1.60 | 1.71 | 0.00 | - | 13 | 1,972 | 45.44% |
| META250321P00240000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 3.40 | 2.51 | 2.72 | 0.00 | - | 2 | 52 | 44.35% |
| META250620P00240000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 4.65 | 4.20 | 4.40 | 0.00 | - | 1 | 401 | 43.28% |
| META250919P00240000 | 2024-04-09 3:54PM EDT | 2025-09-19 | 6.34 | 5.95 | 6.30 | 0.00 | - | 2 | 29 | 42.61% |
| META251219P00240000 | 2024-05-02 12:23PM EDT | 2025-12-19 | 10.10 | 7.40 | 7.80 | 0.00 | - | 2 | 532 | 41.40% |
| META260116P00240000 | 2024-05-10 3:38PM EDT | 2026-01-16 | 7.95 | 7.75 | 8.15 | -0.65 | -7.56% | 5 | 254 | 40.93% |
| META260618P00240000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 10.95 | 10.30 | 10.75 | 0.00 | - | 1 | 50 | 39.61% |
| META261218P00240000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 17.60 | 12.90 | 14.25 | 0.00 | - | 1 | 16 | 38.82% |
