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
56 571,47 +108,84 (+0,19 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00520000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.18 | -0.16 | -47.06% | 707 | 7,026 | 34.13% |
| META240524C00520000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.73 | 0.69 | 0.77 | -0.29 | -28.43% | 209 | 1,086 | 30.36% |
| META240531C00520000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 1.30 | 1.30 | 1.33 | -0.34 | -20.73% | 62 | 337 | 27.87% |
| META240607C00520000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 2.25 | 2.10 | 2.26 | -0.30 | -11.76% | 106 | 151 | 27.76% |
| META240614C00520000 | 2024-05-10 2:58PM EDT | 2024-06-14 | 3.35 | 3.20 | 3.40 | -0.30 | -8.22% | 28 | 36 | 28.15% |
| META240621C00520000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.35 | -0.45 | -9.47% | 122 | 5,100 | 27.95% |
| META240628C00520000 | 2024-05-09 11:39AM EDT | 2024-06-28 | 5.23 | 5.15 | 5.90 | -0.82 | -13.55% | 2 | 1 | 29.02% |
| META240719C00520000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 8.95 | 8.75 | 8.95 | -0.41 | -4.38% | 57 | 4,266 | 28.94% |
| META240816C00520000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 20.10 | 19.85 | 20.25 | -0.45 | -2.19% | 10 | 1,678 | 37.39% |
| META240920C00520000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 24.60 | 24.50 | 24.90 | -0.39 | -1.56% | 11 | 1,095 | 36.34% |
| META241018C00520000 | 2024-05-10 11:22AM EDT | 2024-10-18 | 27.05 | 27.95 | 28.40 | -1.25 | -4.42% | 14 | 5,829 | 35.90% |
| META241115C00520000 | 2024-05-10 11:28AM EDT | 2024-11-15 | 35.70 | 36.55 | 37.25 | -1.40 | -3.77% | 14 | 502 | 39.75% |
| META241220C00520000 | 2024-05-10 1:14PM EDT | 2024-12-20 | 40.49 | 40.60 | 41.20 | -0.37 | -0.91% | 28 | 1,155 | 39.19% |
| META250117C00520000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 43.85 | 43.70 | 44.30 | -0.27 | -0.61% | 91 | 1,120 | 38.92% |
| META250321C00520000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 53.55 | 53.20 | 54.05 | -0.15 | -0.28% | 16 | 163 | 40.34% |
| META250620C00520000 | 2024-05-08 10:13AM EDT | 2025-06-20 | 63.90 | 64.95 | 65.75 | 0.00 | - | 1 | 382 | 41.37% |
| META250919C00520000 | 2024-05-06 2:39PM EDT | 2025-09-19 | 67.85 | 74.95 | 76.05 | 0.00 | - | 10 | 86 | 42.04% |
| META251219C00520000 | 2024-05-08 9:56AM EDT | 2025-12-19 | 84.00 | 84.50 | 85.65 | 0.00 | - | 1 | 148 | 42.64% |
| META260116C00520000 | 2024-05-09 2:03PM EDT | 2026-01-16 | 87.12 | 86.85 | 88.05 | 0.00 | - | 21 | 240 | 42.64% |
| META260618C00520000 | 2024-05-09 3:42PM EDT | 2026-06-18 | 102.00 | 101.20 | 102.65 | 0.00 | - | 2 | 218 | 43.51% |
| META261218C00520000 | 2024-05-08 3:58PM EDT | 2026-12-18 | 115.50 | 115.00 | 118.70 | 0.00 | - | 3 | 556 | 44.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00520000 | 2024-05-09 1:46PM EDT | 2024-05-17 | 45.00 | 43.30 | 44.45 | 0.00 | - | 10 | 93 | 43.12% |
| META240524P00520000 | 2024-05-07 11:47AM EDT | 2024-05-24 | 50.10 | 43.35 | 44.95 | 0.00 | - | 3 | 7 | 33.34% |
| META240531P00520000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 47.40 | 43.80 | 44.90 | 0.00 | - | 1 | 6 | 26.60% |
| META240607P00520000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 45.90 | 44.00 | 45.60 | -0.15 | -0.33% | 4 | 14 | 26.01% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 2024-06-14 | 49.51 | 44.75 | 46.15 | 0.00 | - | 2 | 4 | 25.04% |
| META240621P00520000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 48.30 | 45.95 | 46.50 | 0.00 | - | 4 | 1,039 | 23.80% |
| META240719P00520000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 48.86 | 48.40 | 49.25 | -4.49 | -8.42% | 16 | 5,859 | 23.47% |
| META240816P00520000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 57.68 | 56.80 | 57.85 | -2.64 | -4.38% | 25 | 629 | 30.50% |
| META240920P00520000 | 2024-05-09 2:54PM EDT | 2024-09-20 | 61.55 | 59.85 | 61.20 | 0.00 | - | 4 | 515 | 29.38% |
| META241018P00520000 | 2024-05-10 9:41AM EDT | 2024-10-18 | 62.59 | 61.80 | 62.75 | -1.06 | -1.67% | 25 | 246 | 28.02% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 88.06 | 67.95 | 69.15 | 0.00 | - | 1 | 268 | 30.82% |
| META241220P00520000 | 2024-05-10 1:24PM EDT | 2024-12-20 | 71.75 | 70.25 | 71.55 | -0.79 | -1.09% | 26 | 974 | 29.98% |
| META250117P00520000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 73.24 | 71.80 | 72.60 | -0.56 | -0.76% | 80 | 570 | 28.94% |
| META250321P00520000 | 2024-05-10 2:33PM EDT | 2025-03-21 | 78.70 | 77.65 | 78.70 | -2.05 | -2.54% | 1 | 138 | 29.42% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 112.29 | 84.40 | 85.35 | 0.00 | - | 10 | 175 | 29.28% |
| META250919P00520000 | 2024-04-10 9:46AM EDT | 2025-09-19 | 80.35 | 89.70 | 91.10 | 0.00 | - | 4 | 65 | 29.07% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 114.32 | 94.90 | 96.30 | 0.00 | - | 30 | 32 | 28.89% |
| META260116P00520000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 99.75 | 96.05 | 97.25 | 0.00 | - | 3 | 27 | 28.61% |
| META260618P00520000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 111.00 | 103.15 | 104.75 | 0.00 | - | 1 | 155 | 28.33% |
| META261218P00520000 | 2024-05-01 3:28PM EDT | 2026-12-18 | 126.05 | 109.65 | 112.80 | 0.00 | - | 2 | 20 | 28.09% |
