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
56 531,00 +150,42 (+0,27 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00290000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 144.39 | 185.90 | 186.85 | 0.00 | - | 3 | 161 | 146.09% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 2024-06-07 | 155.50 | 186.10 | 187.85 | 0.00 | - | 1 | 1 | 89.45% |
| META240621C00290000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 154.00 | 187.05 | 188.25 | 0.00 | - | 1 | 720 | 81.18% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 188.45 | 189.70 | 0.00 | - | 4 | 64 | 71.97% |
| META240816C00290000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 189.95 | 189.75 | 191.75 | +0.32 | +0.17% | 1 | 23 | 67.54% |
| META240920C00290000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 192.39 | 191.35 | 193.45 | +1.25 | +0.65% | 1 | 334 | 62.71% |
| META241018C00290000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 193.34 | 192.30 | 194.95 | +20.65 | +11.96% | 2 | 6 | 59.86% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 163.34 | 194.30 | 197.35 | 0.00 | - | - | 32 | 59.58% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 196.95 | 199.30 | 0.00 | - | 2 | 108 | 58.52% |
| META250117C00290000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 195.34 | 197.95 | 201.05 | 0.00 | - | 1 | 1,483 | 57.19% |
| META250321C00290000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 171.50 | 202.15 | 205.20 | 0.00 | - | 1 | 2 | 56.27% |
| META250620C00290000 | 2024-05-08 10:04AM EDT | 2025-06-20 | 208.60 | 207.60 | 211.05 | +1.95 | +0.94% | 1 | 203 | 55.19% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 78.79% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 182.38 | 217.95 | 221.65 | 0.00 | - | 1 | 254 | 53.82% |
| META260116C00290000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 180.19 | 219.55 | 223.40 | 0.00 | - | 1 | 55 | 53.78% |
| META260618C00290000 | 2024-05-09 2:51PM EDT | 2026-06-18 | 228.57 | 227.50 | 231.20 | 0.00 | - | 2 | 14 | 53.05% |
| META261218C00290000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 206.87 | 236.15 | 240.05 | 0.00 | - | 6 | 28 | 52.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00290000 | 2024-05-08 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 476 | 110.94% |
| META240524P00290000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 17 | 83.59% |
| META240531P00290000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | 9 | 22 | 67.97% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 3 | 61.72% |
| META240621P00290000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.10 | 0.00 | - | 11 | 2,323 | 54.00% |
| META240719P00290000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 0.22 | 0.17 | 0.24 | 0.00 | - | 1 | 274 | 48.05% |
| META240816P00290000 | 2024-05-06 9:47AM EDT | 2024-08-16 | 0.70 | 0.64 | 0.73 | -0.24 | -25.53% | 1 | 166 | 47.39% |
| META240920P00290000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 1.04 | 1.03 | 1.13 | -0.16 | -13.33% | 2 | 1,841 | 43.68% |
| META241018P00290000 | 2024-05-08 2:33PM EDT | 2024-10-18 | 1.51 | 1.27 | 1.47 | 0.00 | - | 1 | 61 | 41.59% |
| META241115P00290000 | 2024-05-08 9:47AM EDT | 2024-11-15 | 2.82 | 2.37 | 2.73 | 0.00 | - | 1 | 127 | 43.34% |
| META241220P00290000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 3.53 | 3.05 | 3.30 | 0.00 | - | 3 | 480 | 41.48% |
| META250117P00290000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 3.88 | 3.75 | 3.85 | -0.07 | -1.77% | 6 | 1,663 | 40.50% |
| META250321P00290000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 5.65 | 5.50 | 5.70 | -0.39 | -6.46% | 2 | 83 | 39.88% |
| META250620P00290000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 8.75 | 8.00 | 8.70 | 0.00 | - | 1 | 441 | 39.47% |
| META250919P00290000 | 2024-05-06 11:44AM EDT | 2025-09-19 | 12.73 | 10.85 | 11.30 | 0.00 | - | 2 | 85 | 38.64% |
| META251219P00290000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 14.05 | 13.55 | 13.95 | 0.00 | - | 1 | 411 | 38.07% |
| META260116P00290000 | 2024-05-06 11:15AM EDT | 2026-01-16 | 16.15 | 14.10 | 14.60 | 0.00 | - | 5 | 249 | 37.78% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 18.05 | 18.65 | 0.00 | - | 10 | 40 | 36.92% |
| META261218P00290000 | 2024-04-25 12:15PM EDT | 2026-12-18 | 29.20 | 21.70 | 23.60 | 0.00 | - | 5 | 6 | 36.37% |
