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
56 508,32 +71,17 (+0,13 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00510000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.37 | -0.26 | -43.33% | 907 | 7,085 | 29.22% |
| META240524C00510000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.32 | 1.26 | 1.37 | -0.51 | -27.87% | 341 | 658 | 28.03% |
| META240531C00510000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 2.22 | 2.14 | 2.26 | -0.52 | -18.98% | 83 | 446 | 26.58% |
| META240607C00510000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 3.60 | 3.35 | 3.55 | -0.35 | -8.86% | 25 | 255 | 26.90% |
| META240614C00510000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 5.03 | 4.80 | 5.05 | -0.47 | -8.55% | 8 | 80 | 27.62% |
| META240621C00510000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.07 | 6.05 | 6.20 | -0.63 | -9.40% | 71 | 1,813 | 27.53% |
| META240628C00510000 | 2024-05-10 2:56PM EDT | 2024-06-28 | 7.27 | 7.05 | 7.95 | -0.73 | -9.13% | 27 | 8 | 28.58% |
| META240719C00510000 | 2024-05-10 2:25PM EDT | 2024-07-19 | 11.50 | 11.35 | 11.55 | -0.25 | -2.13% | 102 | 3,631 | 28.91% |
| META240816C00510000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 23.40 | 23.15 | 23.60 | -0.50 | -2.09% | 7 | 759 | 37.49% |
| META240920C00510000 | 2024-05-10 11:07AM EDT | 2024-09-20 | 26.95 | 28.00 | 28.45 | -1.45 | -5.11% | 35 | 1,194 | 36.52% |
| META241018C00510000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 29.65 | 31.60 | 32.10 | -2.13 | -6.70% | 15 | 576 | 36.13% |
| META241115C00510000 | 2024-05-10 2:46PM EDT | 2024-11-15 | 40.30 | 40.45 | 41.00 | -0.95 | -2.30% | 11 | 323 | 39.91% |
| META241220C00510000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 44.14 | 44.45 | 45.05 | -0.36 | -0.81% | 15 | 555 | 39.39% |
| META250117C00510000 | 2024-05-10 11:40AM EDT | 2025-01-17 | 46.41 | 47.65 | 48.25 | +0.48 | +1.05% | 1 | 1,690 | 39.17% |
| META250321C00510000 | 2024-05-09 3:25PM EDT | 2025-03-21 | 57.75 | 57.20 | 58.05 | 0.00 | - | 8 | 105 | 40.59% |
| META250620C00510000 | 2024-05-08 10:55AM EDT | 2025-06-20 | 69.31 | 69.00 | 69.75 | 0.00 | - | 1 | 599 | 41.59% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 79.00 | 80.10 | 0.00 | - | 1 | 55 | 42.28% |
| META251219C00510000 | 2024-05-09 1:10PM EDT | 2025-12-19 | 89.21 | 88.55 | 89.70 | 0.00 | - | 3 | 100 | 42.88% |
| META260116C00510000 | 2024-05-08 3:39PM EDT | 2026-01-16 | 90.60 | 90.90 | 92.15 | 0.00 | - | 2 | 1,139 | 42.90% |
| META260618C00510000 | 2024-05-10 2:58PM EDT | 2026-06-18 | 104.98 | 105.20 | 106.65 | +12.38 | +13.37% | 4 | 257 | 43.74% |
| META261218C00510000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 116.30 | 119.00 | 122.65 | 0.00 | - | 2 | 148 | 44.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00510000 | 2024-05-08 10:41AM EDT | 2024-05-17 | 36.05 | 33.35 | 34.45 | 0.00 | - | 7 | 158 | 32.91% |
| META240524P00510000 | 2024-05-09 12:39PM EDT | 2024-05-24 | 36.00 | 33.90 | 35.40 | -0.65 | -1.77% | 23 | 74 | 29.30% |
| META240531P00510000 | 2024-05-10 9:55AM EDT | 2024-05-31 | 34.59 | 34.70 | 35.55 | -4.16 | -10.74% | 2 | 37 | 24.56% |
| META240607P00510000 | 2024-05-10 11:21AM EDT | 2024-06-07 | 40.10 | 35.35 | 36.60 | +2.30 | +6.08% | 2 | 54 | 24.73% |
| META240614P00510000 | 2024-05-10 12:06PM EDT | 2024-06-14 | 39.80 | 36.40 | 37.75 | -13.61 | -25.48% | 3 | 2 | 25.06% |
| META240621P00510000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 37.90 | 37.30 | 38.20 | -4.36 | -10.32% | 47 | 1,252 | 23.86% |
| META240719P00510000 | 2024-05-09 2:26PM EDT | 2024-07-19 | 42.50 | 40.85 | 41.65 | 0.00 | - | 11 | 5,400 | 23.78% |
| META240816P00510000 | 2024-05-09 11:28AM EDT | 2024-08-16 | 51.87 | 49.70 | 51.15 | 0.00 | - | 8 | 515 | 30.86% |
| META240920P00510000 | 2024-05-08 12:13PM EDT | 2024-09-20 | 56.48 | 53.35 | 54.30 | 0.00 | - | 1 | 454 | 29.39% |
| META241018P00510000 | 2024-05-09 3:36PM EDT | 2024-10-18 | 57.25 | 55.45 | 56.50 | 0.00 | - | 4 | 131 | 28.53% |
| META241115P00510000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 66.90 | 61.95 | 62.70 | 0.00 | - | 1 | 92 | 30.99% |
| META241220P00510000 | 2024-05-09 9:32AM EDT | 2024-12-20 | 67.65 | 64.30 | 65.00 | 0.00 | - | 2 | 396 | 30.04% |
| META250117P00510000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 66.80 | 65.80 | 66.55 | -3.20 | -4.57% | 4 | 1,615 | 29.32% |
| META250321P00510000 | 2024-05-08 12:09PM EDT | 2025-03-21 | 74.75 | 71.80 | 72.75 | 0.00 | - | 1 | 93 | 29.77% |
| META250620P00510000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 84.22 | 78.65 | 79.60 | 0.00 | - | 47 | 164 | 29.66% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 86.60 | 87.85 | 0.00 | - | 1 | 55 | 30.53% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 89.20 | 90.65 | 0.00 | - | 1,001 | 2,066 | 29.24% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 90.20 | 91.60 | 0.00 | - | 31 | 73 | 28.95% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 97.65 | 99.15 | 0.00 | - | 2 | 368 | 28.66% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 104.10 | 107.50 | 0.00 | - | 2 | 3 | 28.49% |
