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
56 491,20 -2 063,71 (-3,52 %)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00435000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 42.13 | 41.30 | 42.30 | +1.20 | +2.93% | 102 | 2,082 | 46.90% |
| META240524C00435000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 41.46 | 42.15 | 43.45 | -0.69 | -1.64% | 22 | 520 | 40.32% |
| META240531C00435000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 42.57 | 42.75 | 43.90 | -0.03 | -0.07% | 24 | 400 | 34.84% |
| META240607C00435000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 44.18 | 43.60 | 45.10 | +7.51 | +20.48% | 24 | 666 | 34.17% |
| META240614C00435000 | 2024-05-10 10:35AM EDT | 2024-06-14 | 44.75 | 45.60 | 46.15 | +2.73 | +6.50% | 2 | 4 | 33.41% |
| META240621C00435000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 47.14 | 46.85 | 47.30 | +0.19 | +0.40% | 10 | 2,024 | 33.15% |
| META240628C00435000 | 2024-05-09 12:11PM EDT | 2024-06-28 | 48.26 | 46.80 | 49.55 | 0.00 | - | 3 | 3 | 35.18% |
| META240719C00435000 | 2024-05-10 12:12PM EDT | 2024-07-19 | 51.00 | 51.95 | 52.40 | -1.00 | -1.92% | 5 | 891 | 33.88% |
| META240816C00435000 | 2024-05-10 1:17PM EDT | 2024-08-16 | 63.00 | 62.30 | 62.90 | +0.45 | +0.72% | 13 | 892 | 41.38% |
| META240920C00435000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 67.47 | 66.85 | 67.75 | +0.34 | +0.51% | 2 | 435 | 40.33% |
| META241220C00435000 | 2024-05-09 12:15PM EDT | 2024-12-20 | 83.58 | 82.25 | 83.35 | +0.98 | +1.19% | 1 | 66 | 42.73% |
| META250117C00435000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 82.91 | 85.60 | 86.45 | -3.09 | -3.59% | 46 | 1,197 | 42.44% |
| META250321C00435000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 92.00 | 94.45 | 95.55 | -0.32 | -0.35% | 5 | 101 | 43.61% |
| META250620C00435000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 103.30 | 105.45 | 106.60 | 0.00 | - | 8 | 196 | 44.45% |
| META250919C00435000 | 2024-05-08 10:52AM EDT | 2025-09-19 | 115.38 | 114.75 | 116.35 | 0.00 | - | 1 | 18 | 45.00% |
| META251219C00435000 | 2024-05-10 10:26AM EDT | 2025-12-19 | 122.35 | 123.70 | 125.45 | +18.60 | +17.93% | 5 | 131 | 45.53% |
| META260116C00435000 | 2024-05-10 11:02AM EDT | 2026-01-16 | 124.09 | 126.05 | 127.65 | -2.71 | -2.14% | 4 | 96 | 45.47% |
| META260618C00435000 | 2024-05-08 1:02PM EDT | 2026-06-18 | 136.80 | 139.30 | 141.20 | 0.00 | - | 1 | 1,147 | 46.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00435000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.21 | -0.13 | -40.62% | 2,329 | 2,588 | 33.64% |
| META240524P00435000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.66 | 0.66 | 0.72 | -0.31 | -31.96% | 77 | 742 | 30.05% |
| META240531P00435000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.18 | 1.15 | 1.22 | -0.37 | -23.87% | 119 | 1,155 | 27.80% |
| META240607P00435000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 1.87 | 1.80 | 1.92 | -0.53 | -22.08% | 108 | 2,896 | 27.21% |
| META240614P00435000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 2.91 | 2.68 | 2.85 | -0.46 | -13.65% | 105 | 767 | 27.47% |
| META240621P00435000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 3.51 | 3.45 | 3.60 | -0.69 | -16.43% | 710 | 1,186 | 27.13% |
| META240628P00435000 | 2024-05-10 3:39PM EDT | 2024-06-28 | 4.52 | 3.95 | 4.65 | -0.62 | -12.06% | 1,219 | 5 | 27.58% |
| META240719P00435000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 6.75 | 6.70 | 6.90 | -0.90 | -11.76% | 18 | 531 | 27.06% |
| META240816P00435000 | 2024-05-10 1:27PM EDT | 2024-08-16 | 15.96 | 15.20 | 15.55 | -0.46 | -2.80% | 2 | 467 | 34.07% |
| META240920P00435000 | 2024-05-09 9:40AM EDT | 2024-09-20 | 18.40 | 18.25 | 18.60 | -2.35 | -11.33% | 1 | 436 | 32.40% |
| META241220P00435000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 29.25 | 28.75 | 29.20 | -9.19 | -23.91% | 1 | 230 | 33.10% |
| META250117P00435000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 31.50 | 30.30 | 30.80 | 0.00 | - | 1 | 837 | 32.34% |
| META250321P00435000 | 2024-05-06 1:31PM EDT | 2025-03-21 | 42.25 | 35.95 | 36.70 | 0.00 | - | 50 | 165 | 32.65% |
| META250620P00435000 | 2024-05-01 3:54PM EDT | 2025-06-20 | 43.50 | 42.70 | 43.50 | -14.02 | -24.37% | 1 | 46 | 32.50% |
| META250919P00435000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 62.83 | 48.20 | 49.15 | 0.00 | - | 1 | 74 | 32.18% |
| META251219P00435000 | 2024-05-08 10:04AM EDT | 2025-12-19 | 55.55 | 53.30 | 54.40 | 0.00 | - | 2 | 131 | 31.97% |
| META260116P00435000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 58.45 | 54.40 | 55.40 | 0.00 | - | 2 | 39 | 31.68% |
| META260618P00435000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 79.00 | 61.45 | 62.80 | 0.00 | - | 2 | 12 | 31.29% |
