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
56 527,51 +292,96 (+0,52 %)
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:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00515000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.26 | -0.23 | -50.00% | 448 | 4,382 | 30.52% |
| META240524C00515000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.99 | 0.93 | 1.01 | -0.28 | -22.05% | 204 | 511 | 28.53% |
| META240531C00515000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 1.70 | 1.65 | 1.73 | -0.39 | -18.66% | 81 | 469 | 26.85% |
| META240607C00515000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 2.65 | 2.64 | 2.82 | -0.57 | -17.70% | 19 | 219 | 27.01% |
| META240614C00515000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 3.95 | 3.90 | 4.10 | -0.80 | -16.84% | 14 | 17 | 27.55% |
| META240621C00515000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 5.05 | 5.00 | 5.20 | -0.60 | -10.62% | 50 | 1,436 | 27.56% |
| META240628C00515000 | 2024-05-09 1:38PM EDT | 2024-06-28 | 7.30 | 6.10 | 6.90 | 0.00 | - | 7 | 5 | 28.72% |
| META240719C00515000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 9.92 | 10.00 | 10.20 | -0.63 | -5.97% | 201 | 494 | 28.84% |
| META241220C00515000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 42.75 | 42.45 | 43.10 | 0.00 | - | 12 | 25 | 39.25% |
| META250117C00515000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 44.80 | 45.60 | 46.25 | -1.27 | -2.76% | 3 | 366 | 39.01% |
| META250321C00515000 | 2024-05-07 1:43PM EDT | 2025-03-21 | 52.80 | 55.10 | 56.05 | 0.00 | - | 6 | 62 | 40.45% |
| META250620C00515000 | 2024-04-29 3:59PM EDT | 2025-06-20 | 48.10 | 66.90 | 67.75 | 0.00 | - | 37 | 229 | 41.46% |
| META251219C00515000 | 2024-04-30 11:31AM EDT | 2025-12-19 | 67.41 | 86.40 | 87.70 | 0.00 | - | 1 | 47 | 42.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00515000 | 2024-05-08 10:02AM EDT | 2024-05-17 | 42.55 | 38.25 | 39.45 | 0.00 | - | 23 | 146 | 36.45% |
| META240524P00515000 | 2024-05-10 11:04AM EDT | 2024-05-24 | 43.60 | 38.70 | 40.10 | -24.63 | -36.10% | 4 | 11 | 30.42% |
| META240531P00515000 | 2024-05-08 11:17AM EDT | 2024-05-31 | 43.00 | 39.10 | 40.25 | 0.00 | - | 4 | 12 | 25.57% |
| META240614P00515000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 61.01 | 40.60 | 41.85 | 0.00 | - | - | 10 | 24.82% |
| META240621P00515000 | 2024-05-02 10:25AM EDT | 2024-06-21 | 78.80 | 41.30 | 42.30 | 0.00 | - | 4 | 915 | 23.76% |
| META240719P00515000 | 2024-05-09 11:19AM EDT | 2024-07-19 | 46.90 | 44.30 | 45.40 | 0.00 | - | 1 | 108 | 23.58% |
| META241220P00515000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 80.15 | 67.25 | 68.05 | 0.00 | - | 3 | 7 | 29.84% |
| META250117P00515000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 72.10 | 68.75 | 69.55 | -3.90 | -5.13% | 2 | 404 | 29.11% |
| META250321P00515000 | 2024-04-25 10:13AM EDT | 2025-03-21 | 101.33 | 74.60 | 75.70 | 0.00 | - | 1 | 55 | 29.58% |
| META250620P00515000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 109.30 | 81.45 | 82.45 | 0.00 | - | 5 | 47 | 29.45% |
| META251219P00515000 | 2024-03-20 2:36PM EDT | 2025-12-19 | 88.65 | 96.65 | 98.30 | 0.00 | - | 5 | 17 | 31.06% |
