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
56 667,69 +73,97 (+0,13 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00610000 | 2024-05-10 12:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 2,401 | 54.69% |
| META240524C00610000 | 2024-05-10 11:16AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 52 | 46.68% |
| META240531C00610000 | 2024-05-10 2:29PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.09 | -0.12 | -60.00% | 10 | 48 | 40.53% |
| META240607C00610000 | 2024-05-10 9:41AM EDT | 2024-06-07 | 0.20 | 0.09 | 0.17 | +0.02 | +11.11% | 1 | 1 | 37.79% |
| META240621C00610000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.12 | -30.00% | 361 | 801 | 33.08% |
| META240719C00610000 | 2024-05-10 11:22AM EDT | 2024-07-19 | 0.87 | 0.85 | 0.90 | -0.25 | -22.32% | 1 | 674 | 30.53% |
| META240816C00610000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 4.35 | 4.30 | 4.50 | -0.35 | -7.45% | 3 | 979 | 36.42% |
| META240920C00610000 | 2024-05-09 10:52AM EDT | 2024-09-20 | 6.95 | 6.55 | 6.75 | 0.00 | - | 4 | 219 | 35.01% |
| META241018C00610000 | 2024-05-10 11:22AM EDT | 2024-10-18 | 8.10 | 8.20 | 8.65 | -0.60 | -6.90% | 1 | 198 | 34.35% |
| META241115C00610000 | 2024-05-10 2:26PM EDT | 2024-11-15 | 14.05 | 13.90 | 14.50 | -0.30 | -2.09% | 1 | 42 | 37.93% |
| META241220C00610000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 16.95 | 16.75 | 17.25 | 0.00 | - | 1 | 172 | 37.26% |
| META250117C00610000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 19.33 | 18.95 | 19.45 | -0.07 | -0.36% | 1 | 712 | 36.88% |
| META250321C00610000 | 2024-05-10 12:31PM EDT | 2025-03-21 | 27.15 | 26.55 | 27.35 | +0.35 | +1.31% | 7 | 43 | 38.30% |
| META250620C00610000 | 2024-05-09 2:01PM EDT | 2025-06-20 | 37.23 | 36.75 | 37.45 | 0.00 | - | 1 | 222 | 39.32% |
| META250919C00610000 | 2024-05-06 3:52PM EDT | 2025-09-19 | 42.80 | 45.75 | 46.75 | 0.00 | - | 1 | 35 | 39.98% |
| META251219C00610000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 39.94 | 54.65 | 55.70 | 0.00 | - | 1 | 1,395 | 40.60% |
| META260116C00610000 | 2024-05-06 12:59PM EDT | 2026-01-16 | 51.45 | 57.10 | 58.05 | 0.00 | - | 3 | 766 | 40.64% |
| META260618C00610000 | 2024-05-03 12:49PM EDT | 2026-06-18 | 60.30 | 70.60 | 72.10 | 0.00 | - | 2 | 59 | 41.53% |
| META261218C00610000 | 2024-04-30 11:52AM EDT | 2026-12-18 | 69.04 | 84.80 | 88.20 | 0.00 | - | 1 | 8 | 42.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00610000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 169.55 | 133.15 | 134.55 | 0.00 | - | 50 | 0 | 66.02% |
| META240524P00610000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 117.60 | 133.00 | 135.15 | 0.00 | - | - | 0 | 56.93% |
| META240531P00610000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 168.38 | 133.20 | 134.50 | 0.00 | - | - | 0 | 53.47% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 183.40 | 133.00 | 134.70 | 0.00 | - | 1 | 0 | 39.47% |
| META240719P00610000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 169.30 | 133.10 | 134.55 | 0.00 | - | 70 | 0 | 29.66% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 175.00 | 133.05 | 134.90 | 0.00 | - | 1 | 0 | 26.81% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 27.39% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 172.32 | 135.60 | 139.10 | 0.00 | - | - | 1 | 27.45% |
| META241220P00610000 | 2024-04-25 1:25PM EDT | 2024-12-20 | 176.00 | 136.65 | 140.00 | 0.00 | - | - | 2 | 26.36% |
| META250117P00610000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 140.80 | 137.60 | 140.25 | 0.00 | - | 2 | 6 | 25.14% |
| META250620P00610000 | 2024-05-08 3:45PM EDT | 2025-06-20 | 149.57 | 145.40 | 148.50 | 0.00 | - | 2 | 2 | 26.06% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 149.05 | 152.30 | 0.00 | - | 1 | 5 | 25.77% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 22.67% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 28.17% |
| META260618P00610000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 151.33 | 159.35 | 163.30 | 0.00 | - | 1 | 1 | 25.44% |
| META261218P00610000 | 2024-04-24 9:32AM EDT | 2026-12-18 | 157.33 | 165.65 | 169.50 | 0.00 | - | 2 | 5 | 25.11% |
