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
56 532,95 -6,35 (-0,01 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00340000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 137.00 | 136.00 | 136.95 | +9.57 | +7.51% | 1 | 2,670 | 117.97% |
| META240531C00340000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 104.00 | 136.30 | 137.40 | 0.00 | - | - | 1 | 73.39% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 2024-06-07 | 91.49 | 136.45 | 138.15 | 0.00 | - | 1 | 2 | 69.12% |
| META240621C00340000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 138.18 | 137.55 | 138.70 | +3.68 | +2.74% | 1 | 6,747 | 62.55% |
| META240719C00340000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 111.00 | 139.30 | 140.55 | 0.00 | - | 2 | 294 | 56.06% |
| META240816C00340000 | 2024-05-07 11:32AM EDT | 2024-08-16 | 136.58 | 141.80 | 143.80 | 0.00 | - | 1 | 53 | 55.19% |
| META240920C00340000 | 2024-05-08 10:41AM EDT | 2024-09-20 | 142.90 | 143.95 | 146.20 | 0.00 | - | 2 | 2,173 | 51.83% |
| META241018C00340000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 123.95 | 146.45 | 148.15 | 0.00 | - | 3 | 5 | 50.72% |
| META241115C00340000 | 2024-05-09 9:54AM EDT | 2024-11-15 | 145.39 | 150.15 | 152.20 | 0.00 | - | 1 | 16 | 52.15% |
| META241220C00340000 | 2024-04-29 9:38AM EDT | 2024-12-20 | 119.10 | 152.70 | 154.25 | 0.00 | - | 1 | 103 | 50.62% |
| META250117C00340000 | 2024-05-09 11:24AM EDT | 2025-01-17 | 155.58 | 154.90 | 157.30 | 0.00 | - | 1 | 1,340 | 50.55% |
| META250321C00340000 | 2024-04-26 3:12PM EDT | 2025-03-21 | 134.50 | 159.90 | 162.90 | 0.00 | - | 1 | 2 | 50.07% |
| META250620C00340000 | 2024-05-06 3:17PM EDT | 2025-06-20 | 159.70 | 168.75 | 169.80 | 0.00 | - | 1 | 461 | 50.14% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 2025-09-19 | 134.49 | 175.60 | 177.10 | 0.00 | - | 7 | 17 | 50.03% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 147.36 | 182.35 | 184.00 | 0.00 | - | 2 | 175 | 50.08% |
| META260116C00340000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 183.84 | 184.30 | 185.90 | 0.00 | - | 1 | 148 | 50.04% |
| META260618C00340000 | 2024-05-06 1:02PM EDT | 2026-06-18 | 181.20 | 194.35 | 196.10 | 0.00 | - | 3 | 59 | 50.43% |
| META261218C00340000 | 2024-05-06 10:30AM EDT | 2026-12-18 | 188.00 | 204.10 | 207.95 | 0.00 | - | 1 | 54 | 50.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00340000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 801 | 78.13% |
| META240524P00340000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 5 | 72 | 62.50% |
| META240531P00340000 | 2024-05-10 2:22PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 1 | 51 | 53.91% |
| META240607P00340000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.14 | 0.00 | - | 1 | 18 | 51.07% |
| META240614P00340000 | 2024-05-09 3:08PM EDT | 2024-06-14 | 0.18 | 0.10 | 0.22 | 0.00 | - | 1 | 3 | 48.15% |
| META240621P00340000 | 2024-05-10 2:10PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 21 | 2,350 | 43.56% |
| META240719P00340000 | 2024-05-10 10:57AM EDT | 2024-07-19 | 0.56 | 0.48 | 0.55 | -0.10 | -15.15% | 51 | 425 | 38.48% |
| META240816P00340000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 2.02 | 1.88 | 1.99 | -0.04 | -1.94% | 1 | 194 | 40.97% |
| META240920P00340000 | 2024-05-10 1:33PM EDT | 2024-09-20 | 2.94 | 2.78 | 2.92 | -0.16 | -5.16% | 344 | 3,685 | 38.24% |
| META241018P00340000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 3.83 | 3.50 | 3.70 | -0.57 | -12.95% | 2 | 163 | 36.77% |
| META241115P00340000 | 2024-05-10 1:39PM EDT | 2024-11-15 | 6.33 | 5.95 | 6.25 | -0.17 | -2.62% | 21 | 138 | 39.04% |
| META241220P00340000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 7.65 | 7.15 | 7.40 | 0.00 | - | 3 | 727 | 37.69% |
| META250117P00340000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 8.50 | 8.10 | 8.35 | -1.30 | -13.27% | 1 | 1,306 | 36.88% |
| META250321P00340000 | 2024-05-08 3:00PM EDT | 2025-03-21 | 11.75 | 11.20 | 11.70 | -0.65 | -5.24% | 2 | 69 | 36.89% |
| META250620P00340000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 15.90 | 15.55 | 16.05 | -1.15 | -6.74% | 1 | 691 | 36.51% |
| META250919P00340000 | 2024-05-10 9:32AM EDT | 2025-09-19 | 19.89 | 19.30 | 20.05 | -1.06 | -5.06% | 6 | 46 | 36.09% |
| META251219P00340000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 33.78 | 23.05 | 23.80 | 0.00 | - | 1 | 189 | 35.72% |
| META260116P00340000 | 2024-05-10 10:39AM EDT | 2026-01-16 | 25.25 | 23.85 | 24.60 | -4.75 | -15.83% | 1 | 311 | 35.42% |
| META260618P00340000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 35.20 | 29.15 | 30.10 | 0.00 | - | 3 | 34 | 34.80% |
| META261218P00340000 | 2024-05-09 11:13AM EDT | 2026-12-18 | 36.00 | 34.05 | 36.25 | 0.00 | - | 40 | 90 | 34.29% |
