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
56 753,04 -12,81 (-0,02 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00455000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 22.55 | 22.20 | 22.85 | +0.31 | +1.39% | 107 | 2,423 | 32.13% |
| META240524C00455000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 24.81 | 24.30 | 24.80 | +0.26 | +1.06% | 481 | 501 | 30.61% |
| META240531C00455000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 26.25 | 25.70 | 26.15 | +0.20 | +0.77% | 42 | 558 | 28.88% |
| META240607C00455000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 27.21 | 27.45 | 28.05 | -0.76 | -2.72% | 18 | 97 | 29.45% |
| META240614C00455000 | 2024-05-10 12:21PM EDT | 2024-06-14 | 29.40 | 29.40 | 30.05 | -0.20 | -0.68% | 4 | 23 | 30.33% |
| META240621C00455000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 31.20 | 31.10 | 31.55 | -0.40 | -1.27% | 46 | 1,794 | 30.34% |
| META240628C00455000 | 2024-05-09 11:11AM EDT | 2024-06-28 | 31.40 | 32.05 | 34.10 | -2.40 | -7.10% | 2 | 2 | 32.18% |
| META240719C00455000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 37.05 | 37.35 | 37.80 | -0.95 | -2.50% | 26 | 383 | 31.78% |
| META240816C00455000 | 2024-05-10 10:58AM EDT | 2024-08-16 | 47.00 | 49.35 | 49.90 | -2.68 | -5.39% | 15 | 1,221 | 39.94% |
| META240920C00455000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 53.83 | 54.40 | 55.00 | -0.70 | -1.28% | 1 | 224 | 38.96% |
| META241220C00455000 | 2024-05-09 11:13AM EDT | 2024-12-20 | 70.90 | 70.70 | 71.50 | 0.00 | - | 10 | 155 | 41.63% |
| META250117C00455000 | 2024-05-10 10:01AM EDT | 2025-01-17 | 73.85 | 74.00 | 74.70 | -0.35 | -0.47% | 1 | 664 | 41.37% |
| META250321C00455000 | 2024-05-09 12:37PM EDT | 2025-03-21 | 83.39 | 83.10 | 84.25 | 0.00 | - | 28 | 39 | 42.67% |
| META250620C00455000 | 2024-05-09 10:49AM EDT | 2025-06-20 | 94.21 | 94.50 | 95.65 | 0.00 | - | 54 | 115 | 43.58% |
| META250919C00455000 | 2024-05-06 3:12PM EDT | 2025-09-19 | 97.80 | 104.10 | 105.75 | 0.00 | - | 4 | 10 | 44.21% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 2025-12-19 | 97.85 | 113.30 | 115.05 | 0.00 | - | 6 | 98 | 44.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00455000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.92 | 0.91 | 0.96 | -0.57 | -38.26% | 4,133 | 3,068 | 27.15% |
| META240524P00455000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.60 | 2.50 | 2.64 | -0.80 | -23.53% | 156 | 663 | 26.95% |
| META240531P00455000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 3.67 | 3.65 | 3.80 | -1.03 | -21.91% | 75 | 454 | 25.59% |
| META240607P00455000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 5.05 | 5.00 | 5.20 | -1.15 | -18.55% | 49 | 273 | 25.62% |
| META240614P00455000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 6.83 | 6.50 | 6.75 | -0.76 | -10.01% | 26 | 54 | 26.15% |
| META240621P00455000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 7.70 | 7.65 | 7.80 | -1.10 | -12.50% | 217 | 1,440 | 25.80% |
| META240628P00455000 | 2024-05-10 3:04PM EDT | 2024-06-28 | 9.22 | 8.45 | 9.25 | -0.68 | -6.87% | 3 | 12 | 26.30% |
| META240719P00455000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 12.10 | 11.95 | 12.15 | -1.10 | -8.33% | 168 | 595 | 25.93% |
| META240816P00455000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 22.63 | 22.05 | 22.40 | -0.87 | -3.70% | 23 | 416 | 33.18% |
| META240920P00455000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 26.18 | 25.30 | 25.75 | -0.72 | -2.68% | 1 | 461 | 31.58% |
| META241220P00455000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 37.43 | 36.40 | 37.00 | -0.57 | -1.50% | 15 | 126 | 32.29% |
| META250117P00455000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 40.00 | 38.10 | 38.70 | 0.00 | - | 51 | 263 | 31.57% |
| META250321P00455000 | 2024-05-10 2:39PM EDT | 2025-03-21 | 45.09 | 44.00 | 44.85 | -0.82 | -1.79% | 3 | 48 | 31.89% |
| META250620P00455000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 55.15 | 51.00 | 51.85 | 0.00 | - | 7 | 80 | 31.75% |
| META250919P00455000 | 2024-02-22 11:37AM EDT | 2025-09-19 | 58.61 | 53.10 | 54.40 | 0.00 | - | 1 | 2 | 29.90% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 77.29 | 61.80 | 63.05 | 0.00 | - | 3 | 25 | 31.26% |
