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
56 443,14 -1 985,24 (-3,40 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00550000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 287 | 4,799 | 41.70% |
| META240524C00550000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.20 | 0.17 | 0.23 | -0.15 | -42.86% | 53 | 305 | 35.11% |
| META240531C00550000 | 2024-05-10 12:19PM EDT | 2024-05-31 | 0.42 | 0.35 | 0.39 | -0.10 | -19.23% | 80 | 246 | 31.13% |
| META240607C00550000 | 2024-05-10 2:58PM EDT | 2024-06-07 | 0.65 | 0.62 | 0.68 | -0.29 | -30.85% | 9 | 117 | 29.71% |
| META240614C00550000 | 2024-05-10 1:53PM EDT | 2024-06-14 | 1.12 | 1.01 | 1.09 | -0.31 | -21.68% | 6 | 22 | 29.19% |
| META240621C00550000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.46 | 1.42 | 1.48 | -0.26 | -15.12% | 135 | 8,298 | 28.49% |
| META240719C00550000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 3.92 | 3.90 | 4.05 | -0.47 | -10.71% | 72 | 2,305 | 28.77% |
| META240816C00550000 | 2024-05-10 2:34PM EDT | 2024-08-16 | 12.08 | 12.05 | 12.45 | -0.57 | -4.51% | 10 | 1,740 | 36.55% |
| META240920C00550000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 15.80 | 15.95 | 16.35 | -0.65 | -3.95% | 55 | 1,195 | 35.48% |
| META241018C00550000 | 2024-05-10 2:59PM EDT | 2024-10-18 | 18.95 | 19.00 | 19.40 | -0.60 | -3.07% | 86 | 643 | 35.03% |
| META241115C00550000 | 2024-05-10 1:38PM EDT | 2024-11-15 | 27.00 | 26.85 | 27.45 | -0.50 | -1.82% | 16 | 331 | 38.81% |
| META241220C00550000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 30.35 | 30.60 | 31.15 | -0.65 | -2.10% | 50 | 1,163 | 38.30% |
| META250117C00550000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 33.60 | 33.45 | 33.95 | -0.50 | -1.47% | 107 | 10,244 | 37.97% |
| META250321C00550000 | 2024-05-10 10:14AM EDT | 2025-03-21 | 42.48 | 42.55 | 43.35 | -0.39 | -0.91% | 2 | 2,325 | 39.46% |
| META250620C00550000 | 2024-05-09 1:44PM EDT | 2025-06-20 | 54.50 | 54.00 | 54.75 | 0.00 | - | 4 | 13,044 | 40.53% |
| META250919C00550000 | 2024-05-09 11:16AM EDT | 2025-09-19 | 64.34 | 63.80 | 64.80 | 0.00 | - | 1 | 101 | 41.18% |
| META251219C00550000 | 2024-05-09 3:49PM EDT | 2025-12-19 | 73.67 | 73.25 | 74.40 | 0.00 | - | 6 | 375 | 41.84% |
| META260116C00550000 | 2024-05-10 10:29AM EDT | 2026-01-16 | 74.38 | 75.60 | 76.80 | -1.72 | -2.26% | 1 | 673 | 41.85% |
| META260618C00550000 | 2024-05-09 2:17PM EDT | 2026-06-18 | 91.75 | 89.90 | 91.35 | +1.40 | +1.55% | 2 | 511 | 42.74% |
| META261218C00550000 | 2024-05-10 1:06PM EDT | 2026-12-18 | 105.60 | 104.30 | 107.55 | -0.40 | -0.38% | 39 | 107 | 43.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00550000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 76.52 | 73.30 | 74.45 | -3.16 | -3.97% | 2 | 0 | 58.96% |
| META240524P00550000 | 2024-05-10 1:16PM EDT | 2024-05-24 | 74.98 | 72.85 | 74.90 | +7.98 | +11.91% | 1 | 0 | 46.27% |
| META240531P00550000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 61.80 | 73.20 | 74.50 | 0.00 | - | 1 | 0 | 34.52% |
| META240621P00550000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 87.05 | 73.30 | 74.55 | 0.00 | - | 1 | 1 | 24.76% |
| META240719P00550000 | 2024-05-09 10:30AM EDT | 2024-07-19 | 79.50 | 74.10 | 75.40 | 0.00 | - | 1 | 149 | 22.50% |
| META240816P00550000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 94.36 | 79.20 | 80.65 | 0.00 | - | 9 | 236 | 28.93% |
| META240920P00550000 | 2024-04-29 2:56PM EDT | 2024-09-20 | 121.69 | 81.60 | 82.95 | 0.00 | - | 10 | 335 | 27.67% |
| META241018P00550000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 109.51 | 81.85 | 84.55 | 0.00 | - | 1 | 71 | 26.83% |
| META241115P00550000 | 2024-04-29 3:56PM EDT | 2024-11-15 | 123.10 | 88.10 | 89.95 | 0.00 | - | 19 | 43 | 29.61% |
| META241220P00550000 | 2024-05-06 2:53PM EDT | 2024-12-20 | 100.19 | 90.10 | 91.70 | 0.00 | - | 1 | 291 | 28.57% |
| META250117P00550000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 98.70 | 90.70 | 92.90 | 0.00 | - | 1 | 265 | 27.81% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 96.30 | 98.65 | 0.00 | - | 1 | 17 | 28.50% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 136.00 | 101.90 | 104.35 | 0.00 | - | 20 | 2,553 | 28.16% |
| META250919P00550000 | 2024-05-10 3:06PM EDT | 2025-09-19 | 109.12 | 108.10 | 109.45 | +8.08 | +8.00% | 4 | 5 | 27.87% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 2025-12-19 | 141.45 | 112.75 | 114.40 | 0.00 | - | 7 | 41 | 27.75% |
| META260116P00550000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 141.00 | 113.65 | 115.30 | 0.00 | - | 3 | 47 | 27.48% |
| META260618P00550000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 156.00 | 120.65 | 122.40 | 0.00 | - | 1 | 18 | 27.23% |
| META261218P00550000 | 2024-05-07 9:51AM EDT | 2026-12-18 | 136.12 | 126.90 | 130.45 | 0.00 | - | 1 | 4 | 27.13% |
