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
56 502,43 +44,89 (+0,08 %)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00495000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.28 | 1.24 | 1.33 | -0.53 | -29.28% | 3,556 | 2,440 | 28.59% |
| META240524C00495000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 3.48 | 3.35 | 3.55 | -0.57 | -14.07% | 133 | 457 | 28.30% |
| META240531C00495000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 4.98 | 4.80 | 5.00 | -0.62 | -11.07% | 82 | 830 | 26.81% |
| META240607C00495000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 6.90 | 6.60 | 6.90 | -0.62 | -8.24% | 39 | 178 | 27.31% |
| META240614C00495000 | 2024-05-10 2:39PM EDT | 2024-06-14 | 8.50 | 8.60 | 8.90 | -0.60 | -6.59% | 11 | 40 | 28.15% |
| META240621C00495000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 10.30 | 10.15 | 10.40 | -0.51 | -4.72% | 68 | 2,028 | 28.17% |
| META240628C00495000 | 2024-05-10 2:55PM EDT | 2024-06-28 | 11.65 | 11.60 | 13.60 | -1.65 | -12.41% | 3 | 4 | 30.93% |
| META240719C00495000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 16.51 | 16.35 | 16.65 | -0.64 | -3.73% | 52 | 405 | 29.62% |
| META240816C00495000 | 2024-05-10 12:15PM EDT | 2024-08-16 | 29.00 | 28.95 | 29.45 | -0.53 | -1.79% | 24 | 920 | 38.23% |
| META241220C00495000 | 2024-05-10 11:36AM EDT | 2024-12-20 | 49.15 | 50.80 | 51.35 | -1.90 | -3.72% | 68 | 654 | 39.97% |
| META250117C00495000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 54.70 | 54.00 | 54.65 | 0.00 | - | 15 | 418 | 39.77% |
| META250321C00495000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 61.30 | 63.55 | 64.50 | 0.00 | - | 1 | 43 | 41.16% |
| META250620C00495000 | 2024-05-09 12:50PM EDT | 2025-06-20 | 75.88 | 75.35 | 76.20 | 0.00 | - | 1 | 121 | 42.12% |
| META250919C00495000 | 2024-05-10 1:53PM EDT | 2025-09-19 | 85.72 | 85.30 | 86.55 | +3.25 | +3.94% | 4 | 46 | 42.79% |
| META251219C00495000 | 2024-05-08 3:41PM EDT | 2025-12-19 | 94.26 | 94.85 | 96.15 | 0.00 | - | 6 | 186 | 43.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00495000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 19.63 | 19.30 | 20.10 | -1.82 | -8.48% | 76 | 1,450 | 28.38% |
| META240524P00495000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 25.57 | 20.95 | 22.00 | 0.00 | - | 1 | 128 | 27.05% |
| META240531P00495000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 24.00 | 22.15 | 23.25 | 0.00 | - | 7 | 103 | 25.34% |
| META240607P00495000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 25.25 | 23.40 | 24.95 | -2.64 | -9.47% | 1 | 24 | 25.68% |
| META240621P00495000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 27.50 | 26.20 | 27.10 | -3.10 | -10.13% | 58 | 1,032 | 24.61% |
| META240719P00495000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 30.90 | 30.60 | 31.40 | -2.73 | -8.12% | 2 | 266 | 24.54% |
| META240816P00495000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 42.70 | 41.25 | 41.70 | -0.20 | -0.47% | 31 | 1,358 | 31.50% |
| META241220P00495000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 59.27 | 55.80 | 56.45 | -3.28 | -5.24% | 1 | 44 | 30.76% |
| META250117P00495000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 58.35 | 57.50 | 58.05 | -0.85 | -1.44% | 1 | 283 | 30.01% |
| META250321P00495000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 76.55 | 63.50 | 64.40 | 0.00 | - | 3 | 16 | 30.44% |
| META250620P00495000 | 2024-05-08 2:00PM EDT | 2025-06-20 | 73.40 | 70.45 | 71.35 | 0.00 | - | 3 | 10 | 30.28% |
| META250919P00495000 | 2024-05-07 9:37AM EDT | 2025-09-19 | 83.25 | 75.95 | 77.20 | 0.00 | - | 1 | 49 | 30.01% |
| META251219P00495000 | 2024-04-23 3:37PM EDT | 2025-12-19 | 79.75 | 81.10 | 82.50 | 0.00 | - | 1 | 93 | 29.80% |
