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
56 513,24 +296,79 (+0,53 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00440000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 37.15 | 36.45 | 37.30 | +0.64 | +1.75% | 81 | 2,936 | 42.32% |
| META240524C00440000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 38.00 | 37.35 | 38.35 | +0.20 | +0.53% | 61 | 358 | 36.15% |
| META240531C00440000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 38.65 | 38.20 | 39.10 | +0.34 | +0.89% | 45 | 525 | 32.52% |
| META240607C00440000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 39.78 | 39.80 | 40.30 | -0.46 | -1.14% | 27 | 409 | 31.90% |
| META240614C00440000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 37.25 | 41.35 | 41.85 | +6.44 | +20.90% | 2 | 2 | 32.43% |
| META240621C00440000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 43.20 | 42.65 | 43.10 | +0.70 | +1.65% | 41 | 2,660 | 32.29% |
| META240719C00440000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 48.35 | 48.10 | 48.55 | -0.55 | -1.12% | 84 | 1,151 | 33.31% |
| META240816C00440000 | 2024-05-10 10:54AM EDT | 2024-08-16 | 55.20 | 58.95 | 59.50 | -3.20 | -5.48% | 180 | 720 | 41.00% |
| META240920C00440000 | 2024-05-09 12:41PM EDT | 2024-09-20 | 63.75 | 63.65 | 64.40 | +0.20 | +0.31% | 1 | 554 | 39.95% |
| META241018C00440000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 68.00 | 67.20 | 68.15 | +2.52 | +3.85% | 2 | 192 | 39.58% |
| META241115C00440000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 75.25 | 75.35 | 76.30 | -0.22 | -0.29% | 2 | 123 | 43.04% |
| META241220C00440000 | 2024-05-10 10:50AM EDT | 2024-12-20 | 80.05 | 79.25 | 80.25 | +1.05 | +1.33% | 3 | 196 | 42.42% |
| META250117C00440000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 81.20 | 82.60 | 83.40 | -1.71 | -2.06% | 51 | 799 | 42.15% |
| META250321C00440000 | 2024-05-09 11:33AM EDT | 2025-03-21 | 91.00 | 91.50 | 92.60 | -1.00 | -1.09% | 1 | 107 | 43.35% |
| META250620C00440000 | 2024-05-10 1:06PM EDT | 2025-06-20 | 102.58 | 102.70 | 103.75 | +3.03 | +3.04% | 2 | 811 | 44.21% |
| META250919C00440000 | 2024-05-08 10:20AM EDT | 2025-09-19 | 111.09 | 112.20 | 113.60 | 0.00 | - | 2 | 25 | 44.78% |
| META251219C00440000 | 2024-05-09 12:37PM EDT | 2025-12-19 | 121.65 | 121.10 | 122.70 | 0.00 | - | 1 | 114 | 45.29% |
| META260116C00440000 | 2024-05-10 12:55PM EDT | 2026-01-16 | 123.50 | 123.55 | 125.05 | +3.95 | +3.30% | 2 | 142 | 45.29% |
| META260618C00440000 | 2024-05-09 12:17PM EDT | 2026-06-18 | 137.05 | 136.55 | 138.40 | 0.00 | - | 4 | 73 | 45.86% |
| META261218C00440000 | 2024-05-10 9:35AM EDT | 2026-12-18 | 150.47 | 149.60 | 153.00 | +4.97 | +3.42% | 2 | 95 | 46.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00440000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.28 | -0.16 | -38.10% | 992 | 5,210 | 31.59% |
| META240524P00440000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.93 | 0.90 | 0.99 | -0.36 | -27.91% | 299 | 950 | 29.15% |
| META240531P00440000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 1.59 | 1.53 | 1.60 | -0.49 | -23.56% | 106 | 578 | 27.04% |
| META240607P00440000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 2.38 | 2.32 | 2.50 | -0.58 | -19.59% | 622 | 207 | 26.82% |
| META240614P00440000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 3.65 | 3.40 | 3.55 | -0.70 | -16.09% | 35 | 47 | 27.06% |
| META240621P00440000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.40 | 4.25 | 4.40 | -0.67 | -13.21% | 695 | 3,533 | 26.77% |
| META240719P00440000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 7.85 | 7.80 | 7.95 | -1.01 | -11.40% | 103 | 1,947 | 26.70% |
| META240816P00440000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 17.55 | 16.80 | 17.10 | -0.41 | -2.28% | 6 | 3,126 | 33.85% |
| META240920P00440000 | 2024-05-09 12:35PM EDT | 2024-09-20 | 21.40 | 19.85 | 20.25 | 0.00 | - | 2 | 1,711 | 32.21% |
| META241018P00440000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 23.05 | 22.00 | 22.40 | 0.00 | - | 77 | 766 | 31.20% |
| META241115P00440000 | 2024-05-09 1:09PM EDT | 2024-11-15 | 29.53 | 28.15 | 28.70 | 0.00 | - | 3 | 127 | 33.93% |
| META241220P00440000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 33.64 | 30.55 | 31.00 | 0.00 | - | 50 | 852 | 32.87% |
| META250117P00440000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 35.23 | 32.10 | 32.65 | 0.00 | - | 13 | 648 | 32.14% |
| META250321P00440000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 38.90 | 37.90 | 38.65 | -1.93 | -4.73% | 6 | 131 | 32.46% |
| META250620P00440000 | 2024-05-09 10:04AM EDT | 2025-06-20 | 47.61 | 44.75 | 45.45 | 0.00 | - | 1 | 261 | 32.29% |
| META250919P00440000 | 2024-05-03 9:32AM EDT | 2025-09-19 | 63.05 | 50.25 | 51.20 | 0.00 | - | 1 | 28 | 31.99% |
| META251219P00440000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 56.80 | 55.30 | 56.45 | 0.00 | - | 4 | 86 | 31.77% |
| META260116P00440000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 56.83 | 56.40 | 57.45 | -9.07 | -13.76% | 220 | 135 | 31.48% |
| META260618P00440000 | 2024-04-30 10:35AM EDT | 2026-06-18 | 79.35 | 63.60 | 64.90 | 0.00 | - | 6 | 17 | 31.11% |
| META261218P00440000 | 2024-05-10 3:34PM EDT | 2026-12-18 | 71.23 | 70.00 | 73.10 | -3.03 | -4.08% | 294 | 100 | 30.86% |
