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
56 573,34 +170,79 (+0,30 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00540000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 508 | 3,223 | 40.72% |
| META240524C00540000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.29 | 0.26 | 0.32 | -0.20 | -40.82% | 21 | 197 | 34.23% |
| META240531C00540000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.55 | -0.32 | -37.65% | 35 | 382 | 30.30% |
| META240607C00540000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 0.99 | 0.90 | 0.97 | -0.28 | -22.05% | 6 | 115 | 29.18% |
| META240614C00540000 | 2024-05-09 1:15PM EDT | 2024-06-14 | 1.92 | 1.46 | 1.55 | 0.00 | - | 19 | 21 | 28.90% |
| META240621C00540000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 2.10 | 2.02 | 2.09 | -0.30 | -12.50% | 65 | 1,191 | 28.36% |
| META240628C00540000 | 2024-05-09 3:39PM EDT | 2024-06-28 | 3.13 | 2.61 | 3.20 | 0.00 | - | 2 | 2 | 29.51% |
| META240719C00540000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.30 | -0.31 | -5.53% | 37 | 1,898 | 28.90% |
| META240816C00540000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 14.30 | 14.30 | 14.70 | -0.70 | -4.67% | 3,198 | 738 | 36.92% |
| META240920C00540000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 18.40 | 18.45 | 18.90 | -0.65 | -3.41% | 15 | 539 | 35.85% |
| META241018C00540000 | 2024-05-08 2:26PM EDT | 2024-10-18 | 22.60 | 21.60 | 22.05 | +1.10 | +5.12% | 1 | 312 | 35.33% |
| META241115C00540000 | 2024-05-10 11:28AM EDT | 2024-11-15 | 29.10 | 29.85 | 30.50 | -1.60 | -5.21% | 1 | 208 | 39.21% |
| META241220C00540000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 34.00 | 33.65 | 34.25 | -0.05 | -0.15% | 5 | 2,670 | 38.63% |
| META250117C00540000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 37.09 | 36.65 | 37.05 | 0.00 | - | 6 | 488 | 38.25% |
| META250321C00540000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 37.08 | 45.90 | 46.75 | 0.00 | - | 1 | 61 | 39.81% |
| META250620C00540000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 57.10 | 57.45 | 58.20 | -0.15 | -0.26% | 2 | 409 | 40.81% |
| META250919C00540000 | 2024-05-08 10:46AM EDT | 2025-09-19 | 68.15 | 67.35 | 68.45 | 0.00 | - | 9 | 47 | 41.51% |
| META251219C00540000 | 2024-05-09 1:11PM EDT | 2025-12-19 | 77.50 | 76.85 | 78.00 | 0.00 | - | 3 | 86 | 42.12% |
| META260116C00540000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 76.85 | 79.20 | 80.40 | 0.00 | - | 5 | 87 | 42.12% |
| META260618C00540000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 87.79 | 93.50 | 95.00 | 0.00 | - | 5 | 283 | 43.01% |
| META261218C00540000 | 2024-05-08 11:15AM EDT | 2026-12-18 | 110.00 | 107.75 | 111.10 | 0.00 | - | 2 | 47 | 43.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00540000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 109.64 | 63.15 | 64.55 | 0.00 | - | 4 | 0 | 58.74% |
| META240524P00540000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 96.75 | 63.05 | 65.15 | 0.00 | - | 1 | 0 | 45.26% |
| META240531P00540000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 102.35 | 63.20 | 64.50 | 0.00 | - | 1 | 1 | 31.75% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 81.34 | 63.20 | 64.85 | 0.00 | - | - | 1 | 29.70% |
| META240621P00540000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 68.40 | 63.70 | 64.85 | -1.79 | -2.55% | 2 | 174 | 24.11% |
| META240719P00540000 | 2024-05-10 1:48PM EDT | 2024-07-19 | 67.00 | 65.20 | 66.10 | -3.25 | -4.63% | 2 | 264 | 22.45% |
| META240816P00540000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 75.17 | 71.30 | 72.65 | 0.00 | - | 1 | 197 | 29.55% |
| META240920P00540000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 90.94 | 72.85 | 75.45 | 0.00 | - | 1 | 105 | 28.46% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 113.25 | 74.25 | 77.85 | 0.00 | - | 3 | 56 | 28.16% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 81.15 | 82.45 | 0.00 | - | 2 | 20 | 29.86% |
| META241220P00540000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 112.40 | 83.30 | 84.75 | 0.00 | - | 1 | 282 | 29.14% |
| META250117P00540000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 97.55 | 83.60 | 86.25 | 0.00 | - | 12 | 143 | 28.51% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 89.95 | 91.80 | 0.00 | - | 20 | 27 | 28.87% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 123.05 | 96.60 | 97.65 | 0.00 | - | 11 | 48 | 28.49% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 101.75 | 103.15 | 0.00 | - | 1 | 45 | 28.30% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 113.00 | 106.70 | 108.15 | 0.00 | - | 1 | 111 | 28.14% |
| META260116P00540000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 133.95 | 107.50 | 109.10 | 0.00 | - | 18 | 46 | 27.88% |
| META260618P00540000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 123.00 | 114.70 | 116.30 | 0.00 | - | 1 | 7 | 27.59% |
| META261218P00540000 | 2024-05-06 1:42PM EDT | 2026-12-18 | 131.35 | 121.05 | 124.55 | 0.00 | - | - | 38 | 27.50% |
