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
56 477,35 +22,18 (+0,04 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00560000 | 2024-05-10 1:52PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 64 | 5,074 | 47.85% |
| META240524C00560000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.16 | -0.14 | -51.85% | 73 | 284 | 38.28% |
| META240531C00560000 | 2024-05-10 2:15PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.28 | -0.10 | -26.32% | 36 | 63 | 33.40% |
| META240607C00560000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 0.48 | 0.44 | 0.50 | -0.20 | -29.41% | 8 | 6 | 31.52% |
| META240614C00560000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.01 | 0.72 | 0.79 | -0.01 | -0.98% | 1 | 5 | 30.47% |
| META240621C00560000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 1.07 | 1.02 | 1.08 | -0.30 | -21.90% | 48 | 1,337 | 29.51% |
| META240719C00560000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.00 | 2.99 | 3.10 | -0.40 | -11.76% | 8 | 2,196 | 29.12% |
| META240816C00560000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 10.29 | 10.20 | 10.50 | -0.55 | -5.07% | 1 | 984 | 36.58% |
| META240920C00560000 | 2024-05-10 11:19AM EDT | 2024-09-20 | 13.30 | 13.85 | 14.15 | -1.15 | -7.96% | 17 | 768 | 35.46% |
| META241018C00560000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 16.75 | 16.55 | 16.90 | -0.40 | -2.33% | 3 | 268 | 34.86% |
| META241115C00560000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 23.40 | 24.20 | 24.75 | -1.25 | -5.07% | 3 | 307 | 38.72% |
| META241220C00560000 | 2024-05-10 1:52PM EDT | 2024-12-20 | 28.00 | 27.75 | 28.30 | -0.15 | -0.53% | 3 | 187 | 38.16% |
| META250117C00560000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 30.95 | 30.50 | 31.00 | 0.00 | - | 8 | 462 | 37.81% |
| META250321C00560000 | 2024-05-10 9:59AM EDT | 2025-03-21 | 39.55 | 39.45 | 40.25 | -0.70 | -1.74% | 4 | 2,373 | 39.31% |
| META250620C00560000 | 2024-05-10 10:29AM EDT | 2025-06-20 | 49.70 | 50.70 | 51.45 | -0.99 | -1.95% | 2 | 464 | 40.34% |
| META250919C00560000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 43.25 | 60.40 | 61.50 | 0.00 | - | 1 | 218 | 41.03% |
| META251219C00560000 | 2024-04-30 2:58PM EDT | 2025-12-19 | 51.65 | 69.80 | 71.00 | 0.00 | - | 1 | 153 | 41.67% |
| META260116C00560000 | 2024-05-06 10:14AM EDT | 2026-01-16 | 62.28 | 72.15 | 73.35 | 0.00 | - | 2 | 153 | 41.66% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 86.35 | 87.85 | 0.00 | - | 19 | 138 | 42.54% |
| META261218C00560000 | 2024-05-09 2:08PM EDT | 2026-12-18 | 101.82 | 100.70 | 104.05 | +0.02 | +0.02% | 35 | 31 | 43.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00560000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 116.30 | 83.15 | 84.55 | 0.00 | - | 1,480 | 0 | 71.85% |
| META240524P00560000 | 2024-04-19 9:35AM EDT | 2024-05-24 | 71.75 | 82.85 | 85.15 | 0.00 | - | 1 | 0 | 54.91% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 83.20 | 84.50 | 0.00 | - | - | 0 | 38.88% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 83.20 | 84.70 | 0.00 | - | 181 | 0 | 28.49% |
| META240719P00560000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 85.43 | 83.55 | 84.80 | 0.00 | - | 2 | 0 | 22.44% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 87.40 | 88.90 | 0.00 | - | 3 | 55 | 28.41% |
| META240920P00560000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 130.52 | 89.40 | 91.15 | 0.00 | - | 15 | 51 | 27.49% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 90.85 | 92.65 | 0.00 | - | 4 | 53 | 26.71% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 95.50 | 97.45 | 0.00 | - | 1 | 19 | 29.28% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 98.30 | 100.30 | 0.00 | - | 2 | 168 | 29.23% |
| META250117P00560000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 133.34 | 97.55 | 100.45 | 0.00 | - | 1 | 94 | 27.67% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 103.30 | 105.55 | 0.00 | - | 3 | 24 | 28.09% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 113.30 | 109.15 | 111.40 | 0.00 | - | 3 | 16 | 27.97% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 30.70% |
| META251219P00560000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 153.95 | 119.15 | 120.80 | 0.00 | - | 9 | 24 | 27.38% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 29.07% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 126.75 | 128.60 | 0.00 | - | 5 | 7 | 26.87% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 133.25 | 136.55 | 0.00 | - | 1 | 2 | 26.80% |
