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
56 382,11 -1 993,74 (-3,42 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00260000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 191.87 | 215.85 | 216.80 | 0.00 | - | 2 | 88 | 168.75% |
| META240524C00260000 | 2024-05-01 1:27PM EDT | 2024-05-24 | 177.47 | 215.65 | 217.50 | 0.00 | - | - | 21 | 136.23% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 216.00 | 217.05 | 0.00 | - | 1 | 1 | 109.13% |
| META240621C00260000 | 2024-04-29 1:14PM EDT | 2024-06-21 | 174.16 | 216.85 | 218.00 | 0.00 | - | 6 | 3,118 | 93.82% |
| META240719C00260000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 195.20 | 218.00 | 219.25 | 0.00 | - | 3 | 39 | 82.36% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 182.26 | 219.05 | 220.95 | 0.00 | - | 11 | 27 | 76.51% |
| META240920C00260000 | 2024-05-09 11:25AM EDT | 2024-09-20 | 220.68 | 220.30 | 222.60 | 0.00 | - | 2 | 148 | 70.81% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 205.94 | 220.70 | 223.65 | 0.00 | - | 7 | 10 | 66.46% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241220C00260000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 221.20 | 224.70 | 227.05 | -49.78 | -18.37% | 10 | 43 | 64.22% |
| META250117C00260000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 204.00 | 225.35 | 228.65 | 0.00 | - | 15 | 3,115 | 62.55% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 103.03% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 2025-06-20 | 198.64 | 232.50 | 237.20 | 0.00 | - | 80 | 820 | 58.98% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 237.30 | 240.95 | 0.00 | - | 1 | 33 | 57.57% |
| META251219C00260000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 205.09 | 241.50 | 245.45 | 0.00 | - | 1 | 473 | 56.71% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 242.95 | 246.75 | 0.00 | - | 5 | 56 | 56.55% |
| META260618C00260000 | 2024-05-02 9:58AM EDT | 2026-06-18 | 216.95 | 249.50 | 253.30 | 0.00 | - | 5 | 42 | 55.33% |
| META261218C00260000 | 2024-05-06 1:13PM EDT | 2026-12-18 | 242.30 | 257.00 | 260.85 | 0.00 | - | 1 | 49 | 54.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00260000 | 2024-05-06 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,507 | 134.38% |
| META240524P00260000 | 2024-05-10 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 119 | 100.00% |
| META240531P00260000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 79.69% |
| META240621P00260000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 1,890 | 61.52% |
| META240719P00260000 | 2024-05-09 1:07PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.14 | 0.00 | - | 7 | 162 | 52.44% |
| META240816P00260000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.39 | 0.38 | 0.43 | 0.00 | - | 16 | 213 | 52.03% |
| META240920P00260000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 0.78 | 0.55 | 0.70 | 0.00 | - | 5 | 1,301 | 48.27% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 1.11 | 0.71 | 0.89 | 0.00 | - | 2 | 1,069 | 45.51% |
| META241115P00260000 | 2024-05-10 12:47PM EDT | 2024-11-15 | 1.54 | 1.43 | 1.59 | -0.49 | -24.14% | 12 | 1,011 | 46.31% |
| META241220P00260000 | 2024-05-10 12:15PM EDT | 2024-12-20 | 1.97 | 1.84 | 2.00 | -0.73 | -27.04% | 1 | 250 | 44.37% |
| META250117P00260000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 2.37 | 2.24 | 2.37 | 0.00 | - | 2 | 5,115 | 43.23% |
| META250321P00260000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 4.48 | 3.45 | 3.70 | 0.00 | - | 1 | 34 | 42.44% |
| META250620P00260000 | 2024-05-09 9:59AM EDT | 2025-06-20 | 6.00 | 5.30 | 5.90 | 0.00 | - | 13 | 593 | 41.74% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 7.50 | 7.90 | 0.00 | - | 1 | 2,301 | 40.74% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 11.35 | 9.50 | 9.85 | 0.00 | - | 3 | 1,866 | 39.87% |
| META260116P00260000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 10.00 | 9.90 | 10.30 | -1.10 | -9.91% | 1 | 961 | 39.47% |
| META260618P00260000 | 2024-05-07 2:21PM EDT | 2026-06-18 | 14.50 | 13.05 | 13.50 | 0.00 | - | 30 | 183 | 38.41% |
| META261218P00260000 | 2024-05-03 2:32PM EDT | 2026-12-18 | 19.57 | 16.10 | 17.35 | 0.00 | - | 1 | 28 | 37.57% |
