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
56 671,26 +426,41 (+0,76 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00410000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 66.25 | 66.15 | 67.10 | +0.45 | +0.68% | 74 | 1,102 | 57.86% |
| META240524C00410000 | 2024-05-10 1:40PM EDT | 2024-05-24 | 66.19 | 66.20 | 67.85 | -0.01 | -0.02% | 13 | 94 | 53.96% |
| META240531C00410000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 66.20 | 66.95 | 68.00 | 0.00 | - | 4 | 85 | 45.00% |
| META240607C00410000 | 2024-05-07 11:27AM EDT | 2024-06-07 | 62.00 | 67.30 | 68.80 | 0.00 | - | 1 | 13 | 42.89% |
| META240614C00410000 | 2024-05-09 2:05PM EDT | 2024-06-14 | 68.14 | 68.15 | 69.55 | 0.00 | - | 10 | 10 | 41.24% |
| META240621C00410000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 68.75 | 69.15 | 70.25 | 0.00 | - | 4 | 1,464 | 39.89% |
| META240719C00410000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 71.10 | 72.75 | 73.75 | 0.00 | - | 2 | 515 | 38.32% |
| META240816C00410000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 80.40 | 80.80 | 81.45 | -0.70 | -0.86% | 3 | 473 | 43.74% |
| META240920C00410000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 76.30 | 84.85 | 85.65 | 0.00 | - | 1 | 488 | 42.37% |
| META241018C00410000 | 2024-05-08 10:22AM EDT | 2024-10-18 | 87.03 | 88.10 | 89.10 | 0.00 | - | 5 | 55 | 41.99% |
| META241115C00410000 | 2024-05-07 11:15AM EDT | 2024-11-15 | 90.00 | 95.20 | 96.15 | 0.00 | - | 1 | 153 | 45.11% |
| META241220C00410000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 82.50 | 98.65 | 99.70 | 0.00 | - | 1 | 83 | 44.32% |
| META250117C00410000 | 2024-05-10 9:40AM EDT | 2025-01-17 | 99.20 | 101.85 | 102.65 | -3.39 | -3.30% | 2 | 2,046 | 44.02% |
| META250321C00410000 | 2024-05-03 11:28AM EDT | 2025-03-21 | 93.15 | 110.10 | 111.05 | 0.00 | - | 1 | 21 | 44.99% |
| META250620C00410000 | 2024-05-08 1:46PM EDT | 2025-06-20 | 119.53 | 120.35 | 121.40 | 0.00 | - | 44 | 196 | 45.67% |
| META250919C00410000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 103.11 | 129.20 | 130.70 | 0.00 | - | 2 | 30 | 46.15% |
| META251219C00410000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 132.63 | 137.70 | 139.35 | 0.00 | - | 1 | 320 | 46.59% |
| META260116C00410000 | 2024-05-06 11:38AM EDT | 2026-01-16 | 128.90 | 139.95 | 141.60 | 0.00 | - | 1 | 588 | 46.58% |
| META260618C00410000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 152.75 | 152.25 | 154.00 | 0.00 | - | 1 | 362 | 46.93% |
| META261218C00410000 | 2024-05-08 9:56AM EDT | 2026-12-18 | 165.65 | 164.60 | 168.20 | 0.00 | - | 1 | 2,243 | 47.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00410000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 305 | 2,904 | 45.41% |
| META240524P00410000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.25 | -0.09 | -27.27% | 74 | 1,842 | 37.55% |
| META240531P00410000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.43 | -0.12 | -23.08% | 116 | 842 | 33.47% |
| META240607P00410000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.63 | 0.58 | 0.65 | -0.17 | -21.25% | 160 | 300 | 31.25% |
| META240614P00410000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 0.99 | 0.92 | 0.99 | -0.21 | -17.50% | 39 | 96 | 30.41% |
| META240621P00410000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.29 | 1.27 | 1.32 | -0.30 | -18.87% | 177 | 2,015 | 29.57% |
| META240628P00410000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 1.74 | 1.38 | 2.06 | -0.26 | -13.00% | 3 | 2 | 30.49% |
| META240719P00410000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 3.37 | 3.05 | 3.20 | -0.22 | -6.13% | 37 | 1,206 | 28.78% |
| META240816P00410000 | 2024-05-10 3:14PM EDT | 2024-08-16 | 9.50 | 9.20 | 9.40 | -0.53 | -5.28% | 17 | 689 | 35.33% |
| META240920P00410000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 12.37 | 11.60 | 11.95 | 0.00 | - | 14 | 807 | 33.59% |
| META241018P00410000 | 2024-05-10 10:49AM EDT | 2024-10-18 | 14.85 | 13.40 | 13.70 | +0.60 | +4.21% | 1 | 880 | 32.47% |
| META241115P00410000 | 2024-05-10 3:52PM EDT | 2024-11-15 | 18.85 | 18.60 | 19.00 | -1.65 | -8.05% | 4 | 489 | 35.14% |
| META241220P00410000 | 2024-05-09 2:19PM EDT | 2024-12-20 | 21.70 | 20.65 | 21.10 | 0.00 | - | 2 | 531 | 34.09% |
| META250117P00410000 | 2024-05-10 1:27PM EDT | 2025-01-17 | 22.80 | 22.20 | 22.65 | -0.43 | -1.85% | 10 | 1,364 | 33.38% |
| META250321P00410000 | 2024-05-10 12:16PM EDT | 2025-03-21 | 28.30 | 27.35 | 28.05 | -1.20 | -4.07% | 3 | 37 | 33.65% |
| META250620P00410000 | 2024-05-09 10:39AM EDT | 2025-06-20 | 35.31 | 33.75 | 34.35 | 0.00 | - | 2 | 146 | 33.45% |
| META250919P00410000 | 2024-05-10 2:27PM EDT | 2025-09-19 | 39.60 | 38.80 | 39.75 | -10.55 | -21.04% | 28 | 17 | 33.13% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 2025-12-19 | 59.30 | 43.75 | 44.70 | 0.00 | - | 38 | 719 | 32.88% |
| META260116P00410000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 57.00 | 44.60 | 45.65 | 0.00 | - | 4 | 112 | 32.58% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 51.55 | 52.70 | 0.00 | - | 20 | 94 | 32.15% |
| META261218P00410000 | 2024-05-10 12:50PM EDT | 2026-12-18 | 60.00 | 57.50 | 60.15 | -1.00 | -1.64% | 19 | 60 | 31.73% |
