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
56 602,23 +501,61 (+0,89 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00490000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.07 | 2.00 | 2.13 | -0.63 | -23.33% | 4,130 | 9,070 | 26.07% |
| META240524C00490000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 4.85 | 4.60 | 4.85 | -0.48 | -9.01% | 464 | 607 | 27.33% |
| META240531C00490000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 6.35 | 6.25 | 6.45 | -0.50 | -7.30% | 134 | 369 | 26.22% |
| META240607C00490000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 8.40 | 8.20 | 8.50 | -0.65 | -7.18% | 133 | 253 | 26.90% |
| META240614C00490000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 10.54 | 10.30 | 10.65 | -0.56 | -5.05% | 87 | 129 | 27.90% |
| META240621C00490000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 12.05 | 11.95 | 12.25 | -0.32 | -2.59% | 225 | 8,590 | 28.05% |
| META240628C00490000 | 2024-05-10 12:44PM EDT | 2024-06-28 | 13.88 | 13.55 | 14.55 | -1.12 | -7.47% | 7 | 2 | 29.36% |
| META240719C00490000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 18.55 | 18.45 | 18.65 | -0.50 | -2.62% | 61 | 1,703 | 29.57% |
| META240816C00490000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 31.18 | 31.15 | 31.50 | -0.52 | -1.64% | 14 | 478 | 38.11% |
| META240920C00490000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 36.30 | 36.25 | 36.55 | -0.50 | -1.36% | 77 | 1,394 | 37.12% |
| META241018C00490000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 38.50 | 40.00 | 40.55 | -1.90 | -4.70% | 50 | 186 | 36.91% |
| META241115C00490000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 48.97 | 48.90 | 49.50 | -0.83 | -1.67% | 38 | 644 | 40.61% |
| META241220C00490000 | 2024-05-10 11:00AM EDT | 2024-12-20 | 51.30 | 53.00 | 53.65 | -2.15 | -4.02% | 9 | 339 | 40.10% |
| META250117C00490000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 56.15 | 56.30 | 56.90 | -0.34 | -0.60% | 5 | 2,042 | 39.87% |
| META250321C00490000 | 2024-05-10 12:43PM EDT | 2025-03-21 | 65.90 | 65.90 | 66.70 | -0.37 | -0.56% | 5 | 139 | 41.24% |
| META250620C00490000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 71.85 | 77.60 | 78.40 | 0.00 | - | 1 | 223 | 42.22% |
| META250919C00490000 | 2024-05-09 10:03AM EDT | 2025-09-19 | 85.27 | 87.60 | 88.75 | 0.00 | - | 1 | 39 | 42.90% |
| META251219C00490000 | 2024-05-10 11:38AM EDT | 2025-12-19 | 95.32 | 97.10 | 98.30 | -2.69 | -2.74% | 1 | 177 | 43.48% |
| META260116C00490000 | 2024-05-07 11:56AM EDT | 2026-01-16 | 97.20 | 99.45 | 100.70 | 0.00 | - | 2 | 1,359 | 43.48% |
| META260618C00490000 | 2024-05-09 12:34PM EDT | 2026-06-18 | 113.28 | 113.25 | 115.20 | 0.00 | - | 2 | 200 | 44.35% |
| META261218C00490000 | 2024-05-06 3:38PM EDT | 2026-12-18 | 120.91 | 127.15 | 131.05 | 0.00 | - | 2 | 62 | 45.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00490000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 15.30 | 15.15 | 15.85 | -3.00 | -16.39% | 147 | 1,666 | 25.67% |
| META240524P00490000 | 2024-05-10 10:05AM EDT | 2024-05-24 | 21.45 | 17.50 | 17.95 | +2.10 | +10.85% | 12 | 147 | 25.17% |
| META240531P00490000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 19.30 | 18.75 | 19.50 | -1.80 | -8.53% | 53 | 166 | 24.41% |
| META240607P00490000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 20.83 | 20.05 | 21.25 | -13.52 | -39.36% | 8 | 52 | 24.78% |
| META240614P00490000 | 2024-05-02 9:53AM EDT | 2024-06-14 | 57.35 | 21.90 | 22.85 | 0.00 | - | - | 4 | 25.06% |
| META240621P00490000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 24.00 | 23.05 | 23.85 | -1.15 | -4.57% | 14 | 6,156 | 24.51% |
| META240719P00490000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 28.94 | 27.90 | 28.30 | -0.66 | -2.23% | 17 | 889 | 24.51% |
| META240816P00490000 | 2024-05-10 1:09PM EDT | 2024-08-16 | 39.65 | 38.45 | 38.85 | -0.60 | -1.49% | 88 | 710 | 31.56% |
| META240920P00490000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 44.90 | 41.85 | 42.25 | -0.25 | -0.55% | 1 | 494 | 30.07% |
| META241018P00490000 | 2024-05-10 10:34AM EDT | 2024-10-18 | 47.50 | 44.00 | 44.50 | +1.75 | +3.83% | 32 | 372 | 29.11% |
| META241115P00490000 | 2024-05-10 11:02AM EDT | 2024-11-15 | 53.73 | 50.65 | 51.35 | +1.28 | +2.44% | 6 | 357 | 31.89% |
| META241220P00490000 | 2024-05-10 1:14PM EDT | 2024-12-20 | 54.40 | 53.10 | 53.75 | -0.30 | -0.55% | 27 | 831 | 30.90% |
| META250117P00490000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 55.88 | 54.70 | 55.35 | -3.52 | -5.93% | 72 | 2,227 | 30.15% |
| META250321P00490000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 62.55 | 60.85 | 61.70 | 0.00 | - | 2 | 39 | 30.57% |
| META250620P00490000 | 2024-05-10 12:32PM EDT | 2025-06-20 | 69.00 | 67.80 | 68.70 | -0.50 | -0.72% | 1 | 265 | 30.43% |
| META250919P00490000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 75.15 | 73.35 | 74.55 | 0.00 | - | 4 | 86 | 30.16% |
| META251219P00490000 | 2024-05-09 3:42PM EDT | 2025-12-19 | 80.45 | 78.60 | 79.90 | 0.00 | - | 2 | 68 | 29.96% |
| META260116P00490000 | 2024-05-08 2:41PM EDT | 2026-01-16 | 82.85 | 79.55 | 80.90 | 0.00 | - | 5 | 704 | 29.68% |
| META260618P00490000 | 2024-05-09 3:44PM EDT | 2026-06-18 | 89.15 | 87.05 | 88.55 | 0.00 | - | 6 | 58 | 29.37% |
| META261218P00490000 | 2024-04-30 1:40PM EDT | 2026-12-18 | 113.69 | 93.50 | 96.95 | 0.00 | - | 1 | 6 | 29.17% |
