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
56 526,34 +257,92 (+0,46 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00590000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 1,112 | 51.56% |
| META240524C00590000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.07 | -0.09 | -64.29% | 30 | 68 | 42.48% |
| META240531C00590000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 0.21 | 0.10 | 0.14 | 0.00 | - | 2 | 49 | 37.60% |
| META240607C00590000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 0.28 | 0.17 | 0.24 | -0.10 | -26.32% | 12 | 19 | 34.91% |
| META240621C00590000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.47 | -0.17 | -26.98% | 4 | 1,239 | 31.47% |
| META240719C00590000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 1.52 | 1.37 | 1.43 | 0.00 | - | 1 | 657 | 29.70% |
| META240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 6.26 | 6.10 | 6.30 | -0.24 | -3.69% | 2 | 422 | 36.28% |
| META240920C00590000 | 2024-05-07 11:53AM EDT | 2024-09-20 | 8.97 | 8.85 | 9.10 | -0.13 | -1.43% | 1 | 297 | 35.07% |
| META241018C00590000 | 2024-05-08 2:18PM EDT | 2024-10-18 | 11.35 | 10.90 | 11.35 | 0.00 | - | 11 | 142 | 34.46% |
| META241115C00590000 | 2024-05-07 11:00AM EDT | 2024-11-15 | 16.05 | 17.40 | 18.00 | 0.00 | - | 12 | 67 | 38.15% |
| META241220C00590000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 20.45 | 20.55 | 21.05 | -0.60 | -2.85% | 10 | 266 | 37.51% |
| META250117C00590000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 23.43 | 23.00 | 23.50 | 0.00 | - | 2 | 875 | 37.18% |
| META250321C00590000 | 2024-05-08 3:27PM EDT | 2025-03-21 | 31.47 | 31.20 | 32.00 | 0.00 | - | 1 | 33 | 38.65% |
| META250620C00590000 | 2024-05-09 3:08PM EDT | 2025-06-20 | 42.50 | 41.85 | 42.60 | 0.00 | - | 2 | 443 | 39.68% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 51.20 | 52.15 | 0.00 | - | 4 | 55 | 40.32% |
| META251219C00590000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 60.73 | 60.35 | 61.40 | 0.00 | - | 1 | 451 | 40.97% |
| META260116C00590000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 46.50 | 62.65 | 63.75 | 0.00 | - | 2 | 160 | 40.99% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 76.55 | 78.05 | 0.00 | - | 5 | 95 | 41.90% |
| META261218C00590000 | 2024-05-09 12:20PM EDT | 2026-12-18 | 91.17 | 90.85 | 94.25 | 0.00 | - | 1 | 116 | 42.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 113.15 | 114.55 | 0.00 | - | 1 | 0 | 58.20% |
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 113.05 | 115.15 | 0.00 | - | - | 0 | 51.03% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 113.00 | 114.70 | 0.00 | - | 6 | 0 | 35.14% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 113.15 | 114.60 | 0.00 | - | 1 | 0 | 26.69% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 114.10 | 115.70 | 0.00 | - | 1 | 0 | 26.69% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 115.00 | 116.95 | 0.00 | - | 1 | 23 | 25.77% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 140.60 | 142.95 | 0.00 | - | 70 | 22 | 43.76% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 120.85 | 123.65 | 0.00 | - | 2 | 13 | 26.22% |
| META250321P00590000 | 2024-05-08 10:41AM EDT | 2025-03-21 | 129.00 | 124.85 | 127.90 | 0.00 | - | - | 1 | 26.78% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 30.07% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 17.03% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 138.40 | 142.25 | 0.00 | - | 20 | 28 | 26.71% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 139.30 | 143.05 | 0.00 | - | 2 | 8 | 26.45% |
| META260618P00590000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 166.50 | 145.60 | 148.90 | 0.00 | - | 1 | 39 | 25.99% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 154.70 | 158.55 | 0.00 | - | - | 1 | 26.69% |
