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
56 616,85 +230,12 (+0,41 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00500000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.81 | 0.77 | 0.81 | -0.46 | -36.22% | 5,207 | 20,115 | 29.04% |
| META240524C00500000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 2.56 | 2.37 | 2.58 | -0.54 | -17.42% | 849 | 2,100 | 28.41% |
| META240531C00500000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 3.75 | 3.70 | 3.85 | -0.68 | -15.35% | 1,469 | 2,437 | 26.87% |
| META240607C00500000 | 2024-05-10 3:41PM EDT | 2024-06-07 | 5.55 | 5.30 | 5.55 | -0.65 | -10.48% | 172 | 1,456 | 27.27% |
| META240614C00500000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 7.30 | 7.05 | 7.40 | -0.70 | -8.75% | 60 | 313 | 28.06% |
| META240621C00500000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.63 | 8.60 | 8.80 | -0.67 | -7.20% | 1,588 | 17,056 | 28.04% |
| META240628C00500000 | 2024-05-10 3:33PM EDT | 2024-06-28 | 10.15 | 10.10 | 10.80 | -0.69 | -6.37% | 9 | 7 | 29.11% |
| META240719C00500000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 14.60 | 14.50 | 14.80 | -0.45 | -2.99% | 310 | 8,245 | 29.45% |
| META240816C00500000 | 2024-05-10 2:29PM EDT | 2024-08-16 | 27.00 | 26.95 | 27.40 | -0.45 | -1.64% | 42 | 2,454 | 38.04% |
| META240920C00500000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 32.00 | 31.95 | 32.20 | -0.50 | -1.54% | 54 | 3,036 | 36.85% |
| META241018C00500000 | 2024-05-10 1:52PM EDT | 2024-10-18 | 35.76 | 35.60 | 36.15 | -0.14 | -0.39% | 29 | 9,729 | 36.62% |
| META241115C00500000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 44.60 | 44.50 | 45.10 | -0.65 | -1.44% | 70 | 286 | 40.36% |
| META241220C00500000 | 2024-05-10 2:32PM EDT | 2024-12-20 | 48.30 | 48.60 | 49.20 | -0.95 | -1.93% | 23 | 2,458 | 39.81% |
| META250117C00500000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 52.15 | 51.80 | 52.45 | -0.10 | -0.19% | 326 | 14,060 | 39.59% |
| META250321C00500000 | 2024-05-10 10:53AM EDT | 2025-03-21 | 61.50 | 61.40 | 62.25 | -0.63 | -1.01% | 5 | 275 | 40.96% |
| META250620C00500000 | 2024-05-10 12:40PM EDT | 2025-06-20 | 72.87 | 73.20 | 74.00 | -1.13 | -1.53% | 11 | 1,125 | 41.96% |
| META250919C00500000 | 2024-05-10 3:41PM EDT | 2025-09-19 | 83.80 | 83.20 | 84.35 | +0.96 | +1.16% | 1 | 80 | 42.63% |
| META251219C00500000 | 2024-05-10 10:54AM EDT | 2025-12-19 | 90.40 | 92.75 | 93.95 | -2.52 | -2.71% | 12 | 4,922 | 43.22% |
| META260116C00500000 | 2024-05-10 1:18PM EDT | 2026-01-16 | 95.26 | 95.10 | 96.35 | -0.24 | -0.25% | 4 | 1,538 | 43.22% |
| META260618C00500000 | 2024-05-10 3:04PM EDT | 2026-06-18 | 109.65 | 109.25 | 110.80 | -0.05 | -0.05% | 7 | 1,798 | 44.04% |
| META261218C00500000 | 2024-05-10 10:01AM EDT | 2026-12-18 | 124.50 | 123.00 | 126.90 | +0.50 | +0.40% | 3 | 1,280 | 45.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00500000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 24.15 | 23.80 | 24.75 | -1.85 | -7.12% | 224 | 4,615 | 30.32% |
| META240524P00500000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 26.35 | 25.20 | 26.35 | -0.15 | -0.57% | 17 | 143 | 28.28% |
| META240531P00500000 | 2024-05-10 1:05PM EDT | 2024-05-31 | 28.00 | 26.10 | 27.10 | -0.45 | -1.58% | 6 | 92 | 25.21% |
| META240607P00500000 | 2024-05-10 9:58AM EDT | 2024-06-07 | 31.18 | 27.40 | 28.55 | +1.73 | +5.87% | 3 | 82 | 25.37% |
| META240614P00500000 | 2024-05-10 10:50AM EDT | 2024-06-14 | 30.33 | 28.30 | 29.90 | -2.17 | -6.68% | 4 | 7 | 25.45% |
| META240621P00500000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 30.00 | 29.80 | 30.65 | -1.75 | -5.51% | 19 | 5,891 | 24.56% |
| META240719P00500000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 34.82 | 34.00 | 34.60 | -0.67 | -1.89% | 4 | 3,546 | 24.29% |
| META240816P00500000 | 2024-05-10 9:34AM EDT | 2024-08-16 | 44.70 | 44.15 | 44.80 | -0.91 | -2.00% | 1 | 602 | 31.41% |
| META240920P00500000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 48.55 | 47.50 | 47.90 | -0.40 | -0.82% | 5 | 1,674 | 29.70% |
| META241018P00500000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 51.30 | 49.60 | 50.10 | 0.00 | - | 2 | 605 | 28.75% |
| META241115P00500000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 58.60 | 56.10 | 56.85 | +1.05 | +1.82% | 6 | 204 | 31.52% |
| META241220P00500000 | 2024-05-10 12:43PM EDT | 2024-12-20 | 60.00 | 58.50 | 59.20 | -0.05 | -0.08% | 6 | 961 | 30.53% |
| META250117P00500000 | 2024-05-10 11:36AM EDT | 2025-01-17 | 63.30 | 60.25 | 60.80 | +1.18 | +1.90% | 9 | 1,938 | 29.80% |
| META250321P00500000 | 2024-05-07 12:27PM EDT | 2025-03-21 | 70.49 | 66.20 | 67.10 | 0.00 | - | 111 | 167 | 30.23% |
| META250620P00500000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 73.80 | 73.10 | 74.00 | -3.70 | -4.77% | 1 | 456 | 30.07% |
| META250919P00500000 | 2024-05-10 3:40PM EDT | 2025-09-19 | 79.50 | 78.65 | 79.85 | -2.52 | -3.07% | 3 | 61 | 29.81% |
| META251219P00500000 | 2024-05-08 3:08PM EDT | 2025-12-19 | 87.70 | 83.80 | 85.20 | 0.00 | - | 3 | 114 | 29.63% |
| META260116P00500000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 90.74 | 85.00 | 86.20 | 0.00 | - | 26 | 425 | 29.36% |
| META260618P00500000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 95.80 | 92.30 | 93.80 | 0.00 | - | 7 | 1,759 | 29.04% |
| META261218P00500000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 106.10 | 98.75 | 102.15 | 0.00 | - | 2 | 29 | 28.84% |
