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
56 612,43 +576,48 (+1,03 %)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00415000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 60.40 | 61.15 | 62.15 | -0.68 | -1.11% | 38 | 735 | 54.44% |
| META240524C00415000 | 2024-05-10 10:38AM EDT | 2024-05-24 | 56.66 | 61.20 | 63.00 | -4.11 | -6.76% | 1 | 42 | 51.65% |
| META240531C00415000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 62.50 | 62.00 | 62.95 | +1.15 | +1.87% | 2 | 56 | 41.87% |
| META240607C00415000 | 2024-05-09 9:34AM EDT | 2024-06-07 | 58.75 | 62.35 | 64.05 | 0.00 | - | 20 | 24 | 41.35% |
| META240614C00415000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 63.43 | 63.30 | 64.90 | +1.89 | +3.07% | 4 | 20 | 40.00% |
| META240621C00415000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 60.00 | 64.55 | 65.45 | -2.86 | -4.55% | 2 | 314 | 38.17% |
| META240719C00415000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 67.70 | 68.50 | 69.55 | -0.54 | -0.79% | 2 | 111 | 37.78% |
| META240816C00415000 | 2024-05-10 3:31PM EDT | 2024-08-16 | 76.69 | 76.95 | 77.55 | -0.12 | -0.16% | 4 | 472 | 43.21% |
| META240920C00415000 | 2024-05-09 12:44PM EDT | 2024-09-20 | 81.37 | 81.05 | 81.90 | 0.00 | - | 1 | 362 | 41.92% |
| META241220C00415000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 96.20 | 95.20 | 96.30 | 0.00 | - | 3 | 53 | 43.98% |
| META250117C00415000 | 2024-05-08 10:47AM EDT | 2025-01-17 | 99.28 | 98.40 | 99.30 | 0.00 | - | 12 | 1,033 | 43.70% |
| META250321C00415000 | 2024-05-08 9:39AM EDT | 2025-03-21 | 104.00 | 106.60 | 107.85 | 0.00 | - | 1 | 17 | 44.71% |
| META250620C00415000 | 2024-05-07 12:12PM EDT | 2025-06-20 | 114.72 | 117.25 | 118.35 | 0.00 | - | 8 | 386 | 45.42% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 126.15 | 127.80 | 0.00 | - | 2 | 5 | 45.94% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 108.32 | 134.85 | 136.50 | 0.00 | - | 1 | 283 | 46.38% |
| META260116C00415000 | 2024-05-06 10:42AM EDT | 2026-01-16 | 123.82 | 137.15 | 138.80 | 0.00 | - | 2 | 1,706 | 46.38% |
| META260618C00415000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 116.00 | 149.75 | 151.70 | 0.00 | - | 1 | 48 | 46.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00415000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 1,986 | 2,019 | 42.77% |
| META240524P00415000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.29 | -0.10 | -26.32% | 94 | 694 | 35.74% |
| META240531P00415000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 0.55 | 0.46 | 0.50 | -0.08 | -12.70% | 64 | 397 | 32.03% |
| META240607P00415000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.76 | 0.70 | 0.78 | -0.21 | -21.65% | 114 | 246 | 30.23% |
| META240614P00415000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 1.25 | 1.12 | 1.20 | -0.31 | -19.87% | 35 | 1,264 | 29.65% |
| META240621P00415000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.54 | 1.54 | 1.59 | -0.41 | -21.03% | 200 | 1,433 | 28.92% |
| META240719P00415000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.75 | -0.55 | -13.10% | 71 | 439 | 28.42% |
| META240816P00415000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 10.41 | 10.20 | 10.45 | -0.69 | -6.22% | 11 | 812 | 35.08% |
| META240920P00415000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 12.92 | 12.75 | 13.10 | -0.98 | -7.05% | 5 | 415 | 33.34% |
| META241220P00415000 | 2024-05-06 2:39PM EDT | 2024-12-20 | 27.00 | 22.15 | 22.55 | 0.00 | - | 1 | 184 | 33.87% |
| META250117P00415000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 25.25 | 23.70 | 24.10 | +0.60 | +2.43% | 1 | 793 | 33.14% |
| META250321P00415000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 30.50 | 29.00 | 29.65 | -2.49 | -7.55% | 2 | 45 | 33.44% |
| META250620P00415000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 39.00 | 35.40 | 36.10 | 0.00 | - | 6 | 107 | 33.28% |
| META250919P00415000 | 2024-05-08 2:06PM EDT | 2025-09-19 | 43.02 | 40.65 | 41.45 | 0.00 | - | 6 | 51 | 32.90% |
| META251219P00415000 | 2024-05-10 2:38PM EDT | 2025-12-19 | 46.60 | 45.50 | 46.55 | -5.20 | -10.04% | 2 | 67 | 32.70% |
| META260116P00415000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 55.05 | 46.50 | 47.50 | 0.00 | - | 2 | 23 | 32.40% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 53.35 | 54.70 | 0.00 | - | 1 | 9 | 32.01% |
