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
56 354,96 -2 034,96 (-3,49 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00640000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 64.06% |
| META240524C00640000 | 2024-05-07 9:41AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 86 | 50.00% |
| META240531C00640000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 2 | 32 | 44.53% |
| META240614C00640000 | 2024-05-07 11:55AM EDT | 2024-06-14 | 0.20 | 0.06 | 0.17 | 0.00 | - | - | 2 | 39.36% |
| META240621C00640000 | 2024-05-10 1:14PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.17 | -0.05 | -23.81% | 21 | 450 | 35.94% |
| META240719C00640000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 0.53 | 0.45 | 0.49 | 0.00 | - | 12 | 368 | 32.03% |
| META240816C00640000 | 2024-05-10 9:40AM EDT | 2024-08-16 | 2.96 | 2.60 | 2.72 | +0.06 | +2.07% | 1 | 151 | 36.74% |
| META240920C00640000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 3.95 | 4.20 | 4.40 | 0.00 | - | 3 | 144 | 35.26% |
| META241018C00640000 | 2024-05-09 10:56AM EDT | 2024-10-18 | 5.86 | 5.45 | 5.75 | 0.00 | - | 1 | 136 | 34.33% |
| META241115C00640000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 10.56 | 9.95 | 10.45 | 0.00 | - | 13 | 68 | 37.73% |
| META241220C00640000 | 2024-05-10 3:06PM EDT | 2024-12-20 | 12.43 | 12.30 | 12.75 | -0.24 | -1.89% | 1 | 116 | 37.00% |
| META250117C00640000 | 2024-05-10 11:26AM EDT | 2025-01-17 | 13.80 | 14.20 | 14.60 | -0.55 | -3.83% | 10 | 1,029 | 36.56% |
| META250321C00640000 | 2024-05-08 9:49AM EDT | 2025-03-21 | 20.90 | 20.85 | 21.60 | 0.00 | - | 2 | 24 | 37.91% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 20.50 | 30.10 | 30.80 | 0.00 | - | 75 | 421 | 38.85% |
| META250919C00640000 | 2024-05-06 10:33AM EDT | 2025-09-19 | 32.80 | 38.55 | 39.55 | 0.00 | - | 1 | 72 | 39.50% |
| META251219C00640000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 47.52 | 47.05 | 48.10 | 0.00 | - | 1 | 63 | 40.11% |
| META260116C00640000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 37.44 | 49.35 | 50.30 | 0.00 | - | 1 | 94 | 40.13% |
| META260618C00640000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 53.20 | 62.45 | 63.90 | 0.00 | - | 3 | 134 | 41.00% |
| META261218C00640000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 72.35 | 76.55 | 79.75 | 0.00 | - | 1 | 106 | 42.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00640000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 198.13 | 163.10 | 164.55 | 0.00 | - | 4 | 0 | 72.66% |
| META240531P00640000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 198.52 | 163.20 | 164.50 | 0.00 | - | 1 | 0 | 61.79% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 198.50 | 163.00 | 164.70 | 0.00 | - | 360 | 0 | 45.53% |
| META240719P00640000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 205.74 | 163.15 | 164.55 | 0.00 | - | 2 | 0 | 34.28% |
| META240816P00640000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 202.50 | 162.80 | 164.85 | 0.00 | - | 10 | 0 | 30.64% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 2024-11-15 | 147.01 | 163.60 | 166.20 | 0.00 | - | - | 0 | 25.83% |
| META241220P00640000 | 2024-03-11 12:10PM EDT | 2024-12-20 | 163.60 | 134.30 | 137.00 | 0.00 | - | 3 | 3 | 0.00% |
| META250117P00640000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 206.42 | 164.20 | 167.00 | 0.00 | - | 1 | 0 | 23.83% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 162.10 | 169.65 | 173.10 | 0.00 | - | - | 0 | 24.87% |
| META250919P00640000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 175.63 | 172.60 | 176.10 | 0.00 | - | 1 | 2 | 24.59% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 153.48 | 175.60 | 179.45 | 0.00 | - | 2 | 0 | 24.59% |
| META260618P00640000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 187.00 | 181.30 | 185.20 | 0.00 | - | 5 | 8 | 24.23% |
