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
56 782,66 +405,71 (+0,72 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00460000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 18.50 | 17.90 | 18.35 | +0.42 | +2.32% | 476 | 2,510 | 29.70% |
| META240524C00460000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 21.00 | 20.25 | 20.80 | +0.30 | +1.45% | 330 | 833 | 29.60% |
| META240531C00460000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 21.70 | 21.95 | 22.30 | -0.80 | -3.56% | 51 | 720 | 28.08% |
| META240607C00460000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 24.50 | 23.85 | 24.40 | -0.15 | -0.61% | 16 | 466 | 28.86% |
| META240614C00460000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 26.24 | 25.90 | 26.55 | -0.66 | -2.45% | 12 | 93 | 29.84% |
| META240621C00460000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 27.90 | 27.70 | 28.10 | -0.10 | -0.36% | 106 | 2,216 | 29.86% |
| META240628C00460000 | 2024-05-10 2:06PM EDT | 2024-06-28 | 29.09 | 28.35 | 30.05 | -0.61 | -2.05% | 9 | 1 | 30.65% |
| META240719C00460000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 34.69 | 34.15 | 34.50 | +0.34 | +0.99% | 137 | 736 | 31.31% |
| META240816C00460000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 46.36 | 46.45 | 46.95 | -1.14 | -2.40% | 28 | 1,531 | 39.65% |
| META240920C00460000 | 2024-05-10 1:01PM EDT | 2024-09-20 | 51.23 | 51.50 | 52.05 | -0.22 | -0.43% | 2 | 1,163 | 38.65% |
| META241018C00460000 | 2024-05-10 3:27PM EDT | 2024-10-18 | 55.23 | 55.25 | 56.00 | -0.56 | -1.00% | 3 | 388 | 38.37% |
| META241115C00460000 | 2024-05-10 2:08PM EDT | 2024-11-15 | 63.78 | 63.70 | 64.65 | -0.52 | -0.81% | 2 | 189 | 41.96% |
| META241220C00460000 | 2024-05-10 12:10PM EDT | 2024-12-20 | 67.20 | 68.00 | 68.65 | +0.98 | +1.48% | 5 | 455 | 41.33% |
| META250117C00460000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 71.05 | 71.30 | 71.95 | -0.95 | -1.32% | 10 | 1,595 | 41.13% |
| META250321C00460000 | 2024-05-10 12:15PM EDT | 2025-03-21 | 80.55 | 80.55 | 81.50 | +0.85 | +1.07% | 1 | 40 | 42.41% |
| META250620C00460000 | 2024-05-10 1:42PM EDT | 2025-06-20 | 92.10 | 91.95 | 93.00 | -0.40 | -0.43% | 27 | 542 | 43.35% |
| META250919C00460000 | 2024-05-10 11:36AM EDT | 2025-09-19 | 99.92 | 101.65 | 103.15 | -0.33 | -0.33% | 1 | 33 | 43.99% |
| META251219C00460000 | 2024-05-06 9:52AM EDT | 2025-12-19 | 98.87 | 110.90 | 112.50 | 0.00 | - | 1 | 162 | 44.54% |
| META260116C00460000 | 2024-05-08 2:06PM EDT | 2026-01-16 | 112.47 | 113.40 | 114.90 | 0.00 | - | 2 | 1,023 | 44.55% |
| META260618C00460000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 124.89 | 126.80 | 128.05 | 0.00 | - | 1 | 182 | 44.96% |
| META261218C00460000 | 2024-05-10 2:56PM EDT | 2026-12-18 | 141.50 | 140.30 | 143.85 | +1.56 | +1.11% | 6 | 79 | 45.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00460000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.52 | 1.49 | 1.55 | -0.78 | -33.91% | 5,783 | 5,178 | 26.25% |
| META240524P00460000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.51 | 3.50 | 3.70 | -0.99 | -22.00% | 323 | 589 | 26.61% |
| META240531P00460000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.85 | 4.80 | 5.00 | -1.25 | -20.49% | 136 | 557 | 25.24% |
| META240607P00460000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 6.40 | 6.30 | 6.60 | -1.12 | -14.89% | 29 | 164 | 25.42% |
| META240614P00460000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 8.35 | 7.95 | 8.20 | -0.75 | -8.24% | 35 | 105 | 25.82% |
| META240621P00460000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 9.29 | 9.10 | 9.35 | -1.31 | -12.36% | 223 | 2,408 | 25.55% |
| META240719P00460000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 14.00 | 13.65 | 13.90 | -0.87 | -5.85% | 39 | 1,503 | 25.71% |
| META240816P00460000 | 2024-05-10 10:55AM EDT | 2024-08-16 | 24.25 | 24.00 | 24.40 | -1.05 | -4.15% | 15 | 485 | 32.96% |
| META240920P00460000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 27.91 | 27.35 | 27.75 | -1.02 | -3.53% | 3 | 377 | 31.34% |
| META241018P00460000 | 2024-05-10 12:10PM EDT | 2024-10-18 | 31.00 | 29.55 | 30.05 | +0.20 | +0.65% | 2 | 461 | 30.37% |
| META241115P00460000 | 2024-05-10 3:44PM EDT | 2024-11-15 | 36.67 | 36.20 | 36.75 | -1.08 | -2.86% | 6 | 142 | 33.12% |
| META241220P00460000 | 2024-05-10 1:18PM EDT | 2024-12-20 | 39.58 | 38.55 | 39.15 | -0.42 | -1.05% | 4 | 455 | 32.09% |
| META250117P00460000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 41.35 | 40.25 | 40.85 | -2.15 | -4.94% | 3 | 1,144 | 31.37% |
| META250321P00460000 | 2024-05-08 12:28PM EDT | 2025-03-21 | 48.78 | 46.30 | 47.05 | 0.00 | - | 3 | 139 | 31.70% |
| META250620P00460000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 54.11 | 53.25 | 54.05 | -0.69 | -1.26% | 5 | 326 | 31.55% |
| META250919P00460000 | 2024-04-25 10:30AM EDT | 2025-09-19 | 76.65 | 58.85 | 59.90 | 0.00 | - | 1 | 34 | 31.25% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 2025-12-19 | 64.02 | 64.05 | 65.25 | 0.00 | - | 2 | 26 | 31.05% |
| META260116P00460000 | 2024-05-10 2:37PM EDT | 2026-01-16 | 66.25 | 65.00 | 66.25 | -0.60 | -0.90% | 1 | 81 | 30.75% |
| META260618P00460000 | 2024-05-10 2:07PM EDT | 2026-06-18 | 73.75 | 72.50 | 73.85 | -3.69 | -4.76% | 32 | 94 | 30.41% |
| META261218P00460000 | 2024-05-10 1:23PM EDT | 2026-12-18 | 81.50 | 78.80 | 82.10 | -1.00 | -1.21% | 1 | 32 | 30.15% |
