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
56 470,05 -1 776,12 (-3,05 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00430000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 46.35 | 46.25 | 47.20 | +1.13 | +2.50% | 75 | 2,426 | 50.29% |
| META240524C00430000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 46.65 | 47.00 | 48.20 | -0.75 | -1.58% | 16 | 508 | 42.48% |
| META240531C00430000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 47.15 | 47.55 | 48.40 | -0.32 | -0.67% | 7 | 364 | 35.65% |
| META240607C00430000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 48.30 | 48.25 | 49.75 | +2.70 | +5.92% | 19 | 118 | 35.85% |
| META240614C00430000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 47.20 | 49.55 | 50.85 | -2.92 | -5.83% | 34 | 34 | 35.25% |
| META240621C00430000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 51.56 | 51.15 | 51.60 | +0.56 | +1.10% | 64 | 2,118 | 34.03% |
| META240719C00430000 | 2024-05-10 1:17PM EDT | 2024-07-19 | 55.60 | 55.95 | 56.40 | -1.00 | -1.77% | 1 | 1,075 | 34.55% |
| META240816C00430000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 65.65 | 65.80 | 66.40 | -0.80 | -1.20% | 12 | 910 | 41.78% |
| META240920C00430000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 72.20 | 70.30 | 71.10 | +1.28 | +1.80% | 1 | 394 | 40.65% |
| META241018C00430000 | 2024-05-10 10:24AM EDT | 2024-10-18 | 74.45 | 73.90 | 74.85 | +2.45 | +3.40% | 3 | 252 | 40.36% |
| META241115C00430000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 82.40 | 81.40 | 82.60 | 0.00 | - | 1 | 126 | 43.66% |
| META241220C00430000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 84.45 | 85.45 | 86.45 | -0.10 | -0.12% | 9 | 93 | 43.00% |
| META250117C00430000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 88.70 | 88.75 | 89.55 | -0.70 | -0.78% | 68 | 1,036 | 42.73% |
| META250321C00430000 | 2024-05-09 1:54PM EDT | 2025-03-21 | 97.80 | 97.45 | 98.50 | 0.00 | - | 5 | 109 | 43.85% |
| META250620C00430000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 106.00 | 108.35 | 109.40 | 0.00 | - | 1 | 531 | 44.65% |
| META250919C00430000 | 2024-04-29 3:06PM EDT | 2025-09-19 | 88.80 | 117.60 | 119.10 | 0.00 | - | 1 | 27 | 45.20% |
| META251219C00430000 | 2024-05-03 10:16AM EDT | 2025-12-19 | 109.45 | 126.55 | 128.05 | 0.00 | - | 2 | 1,651 | 45.69% |
| META260116C00430000 | 2024-05-09 1:42PM EDT | 2026-01-16 | 130.01 | 128.75 | 130.40 | +0.71 | +0.55% | 2 | 151 | 45.70% |
| META260618C00430000 | 2024-05-06 1:26PM EDT | 2026-06-18 | 130.00 | 141.65 | 143.25 | 0.00 | - | 6 | 91 | 46.12% |
| META261218C00430000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 155.55 | 154.50 | 157.85 | -0.80 | -0.51% | 2 | 129 | 46.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00430000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | -0.10 | -41.67% | 592 | 6,865 | 35.74% |
| META240524P00430000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.55 | -0.26 | -34.21% | 236 | 1,684 | 31.28% |
| META240531P00430000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 0.98 | 0.88 | 0.93 | -0.25 | -20.33% | 258 | 1,383 | 28.57% |
| META240607P00430000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 1.45 | 1.40 | 1.51 | -0.42 | -22.46% | 99 | 291 | 27.84% |
| META240614P00430000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 2.23 | 2.15 | 2.27 | -0.52 | -18.91% | 140 | 785 | 27.88% |
| META240621P00430000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.85 | 2.82 | 2.92 | -0.59 | -17.15% | 220 | 3,696 | 27.47% |
| META240628P00430000 | 2024-05-10 3:46PM EDT | 2024-06-28 | 3.70 | 3.30 | 3.90 | -0.95 | -20.43% | 30 | 70 | 27.99% |
| META240719P00430000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 5.84 | 5.75 | 5.95 | -0.76 | -11.52% | 44 | 1,418 | 27.39% |
| META240816P00430000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 14.20 | 13.90 | 14.15 | -0.65 | -4.38% | 41 | 734 | 34.35% |
| META240920P00430000 | 2024-05-10 3:28PM EDT | 2024-09-20 | 17.30 | 16.75 | 17.10 | -0.37 | -2.09% | 10 | 648 | 32.64% |
| META241018P00430000 | 2024-05-10 12:44PM EDT | 2024-10-18 | 19.60 | 18.75 | 19.15 | -0.30 | -1.51% | 40 | 730 | 31.62% |
| META241115P00430000 | 2024-05-10 3:02PM EDT | 2024-11-15 | 25.26 | 24.65 | 25.15 | -0.74 | -2.85% | 11 | 437 | 34.32% |
| META241220P00430000 | 2024-05-10 9:58AM EDT | 2024-12-20 | 27.75 | 27.00 | 27.40 | -2.08 | -6.97% | 4 | 315 | 33.27% |
| META250117P00430000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 29.35 | 28.55 | 29.05 | -0.65 | -2.17% | 2 | 583 | 32.56% |
| META250321P00430000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 36.67 | 34.10 | 34.85 | -0.03 | -0.08% | 1 | 368 | 32.85% |
| META250620P00430000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 41.45 | 40.90 | 41.55 | -2.48 | -5.65% | 2 | 97 | 32.68% |
| META250919P00430000 | 2024-05-06 11:06AM EDT | 2025-09-19 | 53.32 | 46.25 | 47.15 | 0.00 | - | 2 | 92 | 32.36% |
| META251219P00430000 | 2024-05-10 3:51PM EDT | 2025-12-19 | 51.84 | 51.25 | 52.35 | -4.06 | -7.26% | 1 | 1,867 | 32.14% |
| META260116P00430000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 53.28 | 52.20 | 53.30 | -1.77 | -3.22% | 60 | 209 | 31.83% |
| META260618P00430000 | 2024-05-07 1:59PM EDT | 2026-06-18 | 63.70 | 59.45 | 60.65 | 0.00 | - | 1 | 40 | 31.45% |
| META261218P00430000 | 2024-05-10 3:16PM EDT | 2026-12-18 | 67.50 | 65.55 | 68.45 | -1.62 | -2.34% | 85 | 51 | 31.08% |
