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
56 527,18 -17,14 (-0,03 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00400000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 75.70 | 76.10 | 77.05 | -0.20 | -0.26% | 41 | 5,873 | 64.45% |
| META240524C00400000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 76.40 | 76.15 | 77.95 | +0.10 | +0.13% | 100 | 230 | 52.76% |
| META240531C00400000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 77.35 | 76.80 | 77.85 | +0.86 | +1.12% | 4 | 104 | 49.63% |
| META240607C00400000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 77.70 | 77.10 | 78.60 | +0.70 | +0.91% | 3 | 36 | 47.12% |
| META240614C00400000 | 2024-05-09 2:11PM EDT | 2024-06-14 | 77.90 | 77.80 | 79.20 | 0.00 | - | 2 | 3 | 44.73% |
| META240621C00400000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 79.11 | 78.70 | 79.75 | +0.59 | +0.75% | 16 | 3,069 | 42.82% |
| META240719C00400000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 82.00 | 81.85 | 83.00 | +1.07 | +1.32% | 14 | 1,589 | 40.82% |
| META240816C00400000 | 2024-05-10 2:48PM EDT | 2024-08-16 | 88.28 | 88.90 | 89.50 | -0.11 | -0.12% | 13 | 1,889 | 44.92% |
| META240920C00400000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 90.20 | 92.75 | 93.40 | 0.00 | - | 7 | 3,183 | 43.35% |
| META241018C00400000 | 2024-05-08 11:30AM EDT | 2024-10-18 | 94.20 | 95.85 | 96.65 | 0.00 | - | 1 | 47 | 42.88% |
| META241115C00400000 | 2024-05-08 11:07AM EDT | 2024-11-15 | 102.57 | 102.15 | 103.25 | 0.00 | - | 2 | 50 | 45.84% |
| META241220C00400000 | 2024-05-10 2:42PM EDT | 2024-12-20 | 105.39 | 105.80 | 106.65 | -0.24 | -0.23% | 25 | 299 | 44.99% |
| META250117C00400000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 108.19 | 108.80 | 109.60 | -0.56 | -0.51% | 94 | 12,293 | 44.74% |
| META250321C00400000 | 2024-05-07 2:05PM EDT | 2025-03-21 | 111.65 | 116.50 | 117.65 | 0.00 | - | 2 | 68 | 45.61% |
| META250620C00400000 | 2024-05-10 12:00PM EDT | 2025-06-20 | 125.00 | 126.70 | 127.75 | -2.00 | -1.57% | 11 | 4,631 | 46.25% |
| META250919C00400000 | 2024-05-08 11:36AM EDT | 2025-09-19 | 134.90 | 135.35 | 136.80 | 0.00 | - | 4 | 55 | 46.67% |
| META251219C00400000 | 2024-05-09 10:44AM EDT | 2025-12-19 | 142.00 | 143.65 | 145.25 | -1.70 | -1.18% | 1 | 4,805 | 47.08% |
| META260116C00400000 | 2024-05-10 12:06PM EDT | 2026-01-16 | 145.00 | 145.90 | 147.40 | +0.50 | +0.35% | 1 | 988 | 47.04% |
| META260618C00400000 | 2024-05-07 3:14PM EDT | 2026-06-18 | 152.95 | 158.05 | 159.20 | 0.00 | - | 3 | 249 | 47.20% |
| META261218C00400000 | 2024-05-09 3:31PM EDT | 2026-12-18 | 171.25 | 169.85 | 172.85 | 0.00 | - | 8 | 5,327 | 47.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00400000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 603 | 10,063 | 50.20% |
| META240524P00400000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 127 | 624 | 41.11% |
| META240531P00400000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.32 | -0.07 | -18.92% | 41 | 1,095 | 36.30% |
| META240607P00400000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.45 | 0.42 | 0.48 | -0.10 | -18.18% | 22 | 335 | 33.59% |
| META240614P00400000 | 2024-05-10 1:25PM EDT | 2024-06-14 | 0.75 | 0.64 | 0.71 | -0.11 | -12.79% | 10 | 101 | 32.24% |
| META240621P00400000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.91 | 0.91 | 0.93 | -0.25 | -21.55% | 802 | 7,486 | 31.02% |
| META240719P00400000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 2.28 | 2.26 | 2.34 | -0.38 | -14.29% | 70 | 2,346 | 29.62% |
| META240816P00400000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 7.55 | 7.40 | 7.60 | -0.55 | -6.79% | 25 | 2,011 | 35.92% |
| META240920P00400000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 9.75 | 9.55 | 9.85 | -0.50 | -4.88% | 21 | 5,035 | 34.04% |
| META241018P00400000 | 2024-05-10 9:52AM EDT | 2024-10-18 | 11.77 | 11.20 | 11.50 | -0.11 | -0.93% | 2 | 718 | 32.95% |
| META241115P00400000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 16.21 | 16.10 | 16.50 | -0.94 | -5.48% | 7 | 863 | 35.68% |
| META241220P00400000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 18.50 | 18.05 | 18.40 | -0.41 | -2.17% | 3 | 1,754 | 34.52% |
| META250117P00400000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 19.60 | 19.45 | 19.85 | -0.80 | -3.92% | 25 | 4,961 | 33.79% |
| META250321P00400000 | 2024-05-10 3:19PM EDT | 2025-03-21 | 24.95 | 24.35 | 25.05 | -0.60 | -2.35% | 9 | 555 | 34.08% |
| META250620P00400000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 30.90 | 30.50 | 31.10 | -0.70 | -2.22% | 55 | 1,615 | 33.84% |
| META250919P00400000 | 2024-05-03 1:54PM EDT | 2025-09-19 | 43.15 | 35.45 | 36.20 | 0.00 | - | 1 | 980 | 33.44% |
| META251219P00400000 | 2024-05-08 10:21AM EDT | 2025-12-19 | 42.00 | 40.20 | 41.05 | 0.00 | - | 1 | 479 | 33.20% |
| META260116P00400000 | 2024-05-08 12:49PM EDT | 2026-01-16 | 43.45 | 41.20 | 42.10 | 0.00 | - | 1 | 1,539 | 32.96% |
| META260618P00400000 | 2024-05-10 3:08PM EDT | 2026-06-18 | 48.80 | 47.85 | 49.00 | -0.55 | -1.11% | 166 | 2,539 | 32.52% |
| META261218P00400000 | 2024-05-10 2:44PM EDT | 2026-12-18 | 55.40 | 53.85 | 56.20 | -1.25 | -2.21% | 11 | 386 | 32.04% |
