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
56 330,38 -2 132,96 (-3,65 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00300000 | 2024-05-09 9:50AM EDT | 2024-05-17 | 170.00 | 175.95 | 176.90 | 0.00 | - | 1 | 262 | 141.21% |
| META240524C00300000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 152.89 | 175.75 | 177.55 | 0.00 | - | 3 | 4 | 109.52% |
| META240531C00300000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 135.80 | 176.15 | 177.20 | 0.00 | - | 10 | 12 | 90.09% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 2024-06-07 | 160.00 | 176.20 | 177.90 | 0.00 | - | - | 3 | 85.30% |
| META240621C00300000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 174.69 | 177.15 | 178.30 | -2.14 | -1.21% | 1 | 2,022 | 77.08% |
| META240719C00300000 | 2024-05-09 11:15AM EDT | 2024-07-19 | 177.45 | 178.60 | 179.85 | 0.00 | - | 5 | 194 | 68.58% |
| META240816C00300000 | 2024-05-08 10:13AM EDT | 2024-08-16 | 176.83 | 180.10 | 182.05 | 0.00 | - | 1 | 62 | 64.84% |
| META240920C00300000 | 2024-05-06 12:12PM EDT | 2024-09-20 | 165.84 | 181.80 | 183.85 | 0.00 | - | 2 | 450 | 60.32% |
| META241018C00300000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 180.75 | 182.80 | 185.55 | +17.34 | +10.61% | 1 | 15 | 57.77% |
| META241115C00300000 | 2024-05-03 2:01PM EDT | 2024-11-15 | 162.30 | 185.05 | 188.15 | 0.00 | - | 3 | 11 | 57.76% |
| META241220C00300000 | 2024-05-06 1:49PM EDT | 2024-12-20 | 173.30 | 187.85 | 190.20 | 0.00 | - | 3 | 142 | 56.80% |
| META250117C00300000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 189.00 | 189.00 | 191.35 | 0.00 | - | 2 | 6,065 | 55.14% |
| META250321C00300000 | 2024-05-06 11:09AM EDT | 2025-03-21 | 179.00 | 193.35 | 196.65 | 0.00 | - | 1 | 35 | 54.91% |
| META250620C00300000 | 2024-05-10 10:25AM EDT | 2025-06-20 | 197.62 | 199.25 | 202.80 | +0.12 | +0.06% | 1 | 877 | 54.03% |
| META250919C00300000 | 2024-05-07 11:31AM EDT | 2025-09-19 | 202.20 | 204.70 | 208.45 | 0.00 | - | 1 | 7 | 53.29% |
| META251219C00300000 | 2024-05-08 9:50AM EDT | 2025-12-19 | 207.87 | 210.35 | 214.20 | 0.00 | - | 5 | 665 | 53.04% |
| META260116C00300000 | 2024-05-06 2:48PM EDT | 2026-01-16 | 202.35 | 211.95 | 215.85 | 0.00 | - | 2 | 381 | 52.93% |
| META260618C00300000 | 2024-05-08 12:30PM EDT | 2026-06-18 | 219.77 | 220.25 | 224.10 | 0.00 | - | 1 | 61 | 52.32% |
| META261218C00300000 | 2024-05-07 3:31PM EDT | 2026-12-18 | 224.20 | 229.50 | 233.30 | 0.00 | - | 2 | 215 | 51.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00300000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,733 | 98.44% |
| META240524P00300000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 88 | 78.13% |
| META240531P00300000 | 2024-05-08 12:16PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 518 | 63.67% |
| META240607P00300000 | 2024-05-02 3:33PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 57.03% |
| META240621P00300000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 8 | 4,546 | 52.25% |
| META240719P00300000 | 2024-05-09 2:42PM EDT | 2024-07-19 | 0.27 | 0.21 | 0.27 | 0.00 | - | 10 | 562 | 45.73% |
| META240816P00300000 | 2024-05-10 1:47PM EDT | 2024-08-16 | 0.85 | 0.80 | 0.88 | -0.05 | -5.56% | 2 | 217 | 45.87% |
| META240920P00300000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 1.31 | 1.25 | 1.36 | -0.19 | -12.67% | 18 | 2,921 | 42.43% |
| META241018P00300000 | 2024-05-10 3:03PM EDT | 2024-10-18 | 1.70 | 1.60 | 1.73 | -0.19 | -10.05% | 3 | 199 | 40.33% |
| META241115P00300000 | 2024-05-10 2:08PM EDT | 2024-11-15 | 3.13 | 2.95 | 3.15 | -0.22 | -6.57% | 2 | 366 | 42.13% |
| META241220P00300000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 3.99 | 3.65 | 3.85 | -0.11 | -2.68% | 1 | 1,450 | 40.52% |
| META250117P00300000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.50 | -0.15 | -3.30% | 18 | 6,093 | 39.66% |
| META250321P00300000 | 2024-05-10 3:22PM EDT | 2025-03-21 | 6.50 | 6.30 | 6.60 | -0.29 | -4.27% | 5 | 246 | 39.18% |
| META250620P00300000 | 2024-05-09 1:16PM EDT | 2025-06-20 | 9.95 | 9.30 | 9.80 | 0.00 | - | 27 | 1,259 | 38.71% |
| META250919P00300000 | 2024-05-03 10:43AM EDT | 2025-09-19 | 15.44 | 12.25 | 12.65 | 0.00 | - | 1 | 87 | 37.98% |
| META251219P00300000 | 2024-05-10 9:36AM EDT | 2025-12-19 | 15.60 | 15.15 | 15.60 | -0.60 | -3.70% | 1 | 656 | 37.54% |
| META260116P00300000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 19.40 | 15.75 | 16.20 | 0.00 | - | 1 | 2,032 | 37.18% |
| META260618P00300000 | 2024-05-03 1:05PM EDT | 2026-06-18 | 24.00 | 19.90 | 20.75 | 0.00 | - | 56 | 569 | 36.54% |
| META261218P00300000 | 2024-05-10 11:40AM EDT | 2026-12-18 | 25.65 | 23.95 | 25.70 | -0.45 | -1.72% | 1 | 145 | 35.83% |
