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
56 448,55 -1 939,11 (-3,32 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00310000 | 2024-05-10 10:45AM EDT | 2024-05-17 | 161.20 | 165.95 | 166.90 | -0.76 | -0.47% | 36 | 68 | 132.23% |
| META240524C00310000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 188.50 | 165.75 | 167.60 | 0.00 | - | - | 1 | 103.37% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 166.15 | 167.25 | 0.00 | - | - | 1 | 85.01% |
| META240621C00310000 | 2024-05-10 1:51PM EDT | 2024-06-21 | 166.83 | 167.25 | 168.40 | +1.98 | +1.20% | 29 | 12,084 | 73.24% |
| META240719C00310000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 128.00 | 168.75 | 170.00 | 0.00 | - | 10 | 47 | 65.21% |
| META240816C00310000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 159.65 | 170.45 | 172.40 | 0.00 | - | 2 | 17 | 62.20% |
| META240920C00310000 | 2024-05-10 1:51PM EDT | 2024-09-20 | 172.36 | 172.25 | 174.35 | +22.09 | +14.70% | 8 | 1,372 | 58.03% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 162.68 | 173.30 | 176.10 | 0.00 | - | 3 | 47 | 55.59% |
| META241115C00310000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 177.20 | 176.80 | 178.75 | 0.00 | - | 5 | 11 | 56.55% |
| META241220C00310000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 144.42 | 178.90 | 181.20 | 0.00 | - | 10 | 51 | 55.21% |
| META250117C00310000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 180.92 | 180.80 | 182.65 | +14.94 | +9.00% | 1 | 5,523 | 54.21% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 184.90 | 187.95 | 0.00 | - | 4 | 3 | 53.60% |
| META250620C00310000 | 2024-05-06 3:25PM EDT | 2025-06-20 | 192.00 | 190.80 | 194.00 | +9.00 | +4.92% | 2 | 4,304 | 52.55% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 197.35 | 200.75 | 0.00 | - | 1 | 876 | 52.58% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 203.55 | 206.50 | 0.00 | - | 2 | 1,784 | 52.39% |
| META260116C00310000 | 2024-05-09 2:39PM EDT | 2026-01-16 | 206.45 | 204.55 | 208.25 | 0.00 | - | 4 | 639 | 52.08% |
| META260618C00310000 | 2024-04-25 11:25AM EDT | 2026-06-18 | 212.00 | 214.10 | 216.20 | +37.07 | +21.19% | 2 | 73 | 51.64% |
| META261218C00310000 | 2024-05-06 9:48AM EDT | 2026-12-18 | 207.21 | 223.00 | 226.75 | 0.00 | - | 4 | 15 | 51.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00310000 | 2024-05-08 2:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 625 | 96.88% |
| META240524P00310000 | 2024-05-09 3:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 52 | 71.09% |
| META240531P00310000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.04 | 0.00 | - | 4 | 26 | 60.55% |
| META240607P00310000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.08 | 0.00 | - | 7 | 13 | 55.47% |
| META240621P00310000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.14 | 0.00 | - | 3 | 2,542 | 50.98% |
| META240719P00310000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.32 | -0.04 | -12.12% | 121 | 524 | 43.75% |
| META240816P00310000 | 2024-05-07 12:15PM EDT | 2024-08-16 | 1.19 | 0.99 | 1.07 | 0.00 | - | 12 | 100 | 44.46% |
| META240920P00310000 | 2024-05-07 3:14PM EDT | 2024-09-20 | 1.94 | 1.50 | 1.66 | 0.00 | - | 1 | 1,841 | 41.35% |
| META241018P00310000 | 2024-05-10 9:58AM EDT | 2024-10-18 | 2.13 | 1.90 | 2.11 | +0.03 | +1.43% | 2 | 135 | 39.40% |
| META241115P00310000 | 2024-05-06 10:40AM EDT | 2024-11-15 | 3.96 | 3.60 | 3.80 | -0.84 | -17.50% | 1 | 104 | 41.39% |
| META241220P00310000 | 2024-05-08 10:39AM EDT | 2024-12-20 | 4.80 | 4.35 | 4.55 | 0.00 | - | 4 | 366 | 39.73% |
| META250117P00310000 | 2024-05-10 12:47PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.25 | -0.27 | -4.98% | 7 | 1,670 | 38.86% |
| META250321P00310000 | 2024-05-10 2:59PM EDT | 2025-03-21 | 7.60 | 7.35 | 7.65 | -0.25 | -3.18% | 21 | 159 | 38.54% |
| META250620P00310000 | 2024-05-10 10:42AM EDT | 2025-06-20 | 10.90 | 10.75 | 11.05 | -0.30 | -2.68% | 9 | 1,584 | 38.02% |
| META250919P00310000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 17.90 | 13.80 | 14.30 | 0.00 | - | 2 | 42 | 37.50% |
| META251219P00310000 | 2024-05-08 3:19PM EDT | 2025-12-19 | 18.00 | 16.80 | 17.45 | 0.00 | - | 1 | 339 | 37.08% |
| META260116P00310000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 18.72 | 17.45 | 18.15 | 0.00 | - | 1 | 458 | 36.77% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 22.00 | 22.90 | 0.00 | - | 2 | 36 | 36.10% |
| META261218P00310000 | 2024-05-07 3:32PM EDT | 2026-12-18 | 28.86 | 26.20 | 28.20 | 0.00 | - | 6 | 19 | 35.47% |
