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
56 505,17 -1 724,93 (-2,96 %)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00405000 | 2024-05-10 1:24PM EDT | 2024-05-17 | 70.62 | 71.10 | 72.10 | +1.19 | +1.71% | 5 | 908 | 61.18% |
| META240524C00405000 | 2024-05-09 1:06PM EDT | 2024-05-24 | 71.12 | 71.10 | 72.90 | 0.00 | - | 38 | 69 | 57.78% |
| META240531C00405000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 60.69 | 71.80 | 72.95 | 0.00 | - | 35 | 75 | 47.50% |
| META240607C00405000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 59.38 | 72.10 | 73.70 | 0.00 | - | 2 | 5 | 45.03% |
| META240621C00405000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 73.48 | 73.85 | 75.05 | +0.37 | +0.51% | 2 | 554 | 41.55% |
| META240719C00405000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 75.30 | 77.15 | 78.25 | 0.00 | - | 1 | 16 | 39.35% |
| META240816C00405000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 85.40 | 84.80 | 85.45 | +0.55 | +0.65% | 1 | 25,105 | 44.34% |
| META240920C00405000 | 2024-05-08 12:01PM EDT | 2024-09-20 | 87.68 | 88.70 | 89.55 | 0.00 | - | 2 | 329 | 42.92% |
| META241220C00405000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 102.20 | 102.10 | 103.20 | 0.00 | - | 1 | 30 | 44.70% |
| META250117C00405000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 104.97 | 105.25 | 106.15 | -1.15 | -1.08% | 4 | 916 | 44.42% |
| META250321C00405000 | 2024-05-02 9:43AM EDT | 2025-03-21 | 88.55 | 113.40 | 114.35 | 0.00 | - | 1 | 5 | 45.32% |
| META250620C00405000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 119.13 | 123.45 | 124.60 | 0.00 | - | 8 | 164 | 45.98% |
| META250919C00405000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 109.25 | 132.20 | 133.80 | 0.00 | - | 1 | 13 | 46.45% |
| META251219C00405000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 135.51 | 140.55 | 142.30 | 0.00 | - | 1 | 461 | 46.85% |
| META260116C00405000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 116.57 | 142.75 | 144.55 | 0.00 | - | 694 | 881 | 46.84% |
| META260618C00405000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 155.50 | 154.90 | 157.15 | 0.00 | - | 1 | 127 | 47.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00405000 | 2024-05-10 2:43PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.07 | -0.01 | -11.11% | 119 | 1,105 | 47.85% |
| META240524P00405000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 64 | 323 | 39.16% |
| META240531P00405000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.35 | 0.33 | 0.37 | -0.09 | -20.45% | 157 | 545 | 34.89% |
| META240607P00405000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.52 | 0.49 | 0.56 | -0.13 | -20.00% | 30 | 181 | 32.45% |
| META240614P00405000 | 2024-05-10 1:52PM EDT | 2024-06-14 | 0.88 | 0.76 | 0.84 | -0.19 | -17.76% | 4 | 50 | 31.35% |
| META240621P00405000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.10 | -0.27 | -20.00% | 46 | 2,012 | 30.25% |
| META240719P00405000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 2.91 | 2.63 | 2.73 | -0.14 | -4.59% | 58 | 363 | 29.17% |
| META240816P00405000 | 2024-05-10 10:49AM EDT | 2024-08-16 | 9.40 | 8.25 | 8.45 | +0.40 | +4.44% | 7 | 433 | 35.61% |
| META240920P00405000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 12.15 | 10.55 | 10.85 | 0.00 | - | 1 | 1,386 | 33.80% |
| META241220P00405000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 25.52 | 19.35 | 19.75 | 0.00 | - | 1 | 107 | 34.33% |
| META250117P00405000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 21.35 | 20.80 | 21.25 | -1.25 | -5.53% | 22 | 1,879 | 33.61% |
| META250321P00405000 | 2024-05-08 10:18AM EDT | 2025-03-21 | 28.00 | 25.80 | 26.55 | 0.00 | - | 1 | 17 | 33.89% |
| META250620P00405000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 32.60 | 32.05 | 32.75 | -0.60 | -1.81% | 1 | 643 | 33.68% |
| META250919P00405000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 48.00 | 37.05 | 37.95 | 0.00 | - | 10 | 35 | 33.29% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 41.85 | 42.95 | 0.00 | - | 12 | 59 | 33.09% |
| META260116P00405000 | 2024-05-10 1:29PM EDT | 2026-01-16 | 43.70 | 42.80 | 43.90 | -1.70 | -3.74% | 1 | 122 | 32.79% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 49.60 | 50.85 | 0.00 | - | 1 | 30 | 32.34% |
