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
56 674,73 +378,48 (+0,67 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00650000 | 2024-05-09 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,090 | 71.88% |
| META240524C00650000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 110 | 54.69% |
| META240531C00650000 | 2024-05-10 12:36PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 10 | 85 | 46.68% |
| META240607C00650000 | 2024-05-06 3:30PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.08 | 0.00 | - | - | 1 | 43.07% |
| META240621C00650000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 1 | 1,695 | 37.50% |
| META240719C00650000 | 2024-05-10 11:40AM EDT | 2024-07-19 | 0.43 | 0.37 | 0.41 | -0.09 | -17.31% | 2 | 814 | 32.83% |
| META240816C00650000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 2.33 | 2.20 | 2.31 | -0.13 | -5.28% | 3 | 486 | 37.09% |
| META240920C00650000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 3.65 | 3.65 | 3.80 | -0.30 | -7.59% | 7 | 867 | 35.46% |
| META241018C00650000 | 2024-05-10 10:41AM EDT | 2024-10-18 | 4.60 | 4.85 | 5.05 | -0.57 | -11.03% | 6 | 93 | 34.52% |
| META241115C00650000 | 2024-05-10 3:24PM EDT | 2024-11-15 | 9.05 | 8.90 | 9.35 | -0.25 | -2.69% | 1 | 44 | 37.77% |
| META241220C00650000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 11.30 | 11.10 | 11.50 | -0.19 | -1.65% | 3 | 240 | 36.99% |
| META250117C00650000 | 2024-05-10 11:39AM EDT | 2025-01-17 | 12.54 | 12.85 | 13.30 | -0.50 | -3.83% | 2 | 5,186 | 36.59% |
| META250321C00650000 | 2024-05-10 3:29PM EDT | 2025-03-21 | 19.37 | 19.20 | 19.95 | -0.43 | -2.17% | 1 | 116 | 37.86% |
| META250620C00650000 | 2024-05-08 11:40AM EDT | 2025-06-20 | 27.75 | 28.20 | 28.85 | -0.70 | -2.46% | 2 | 926 | 38.77% |
| META250919C00650000 | 2024-05-10 2:53PM EDT | 2025-09-19 | 36.55 | 36.40 | 37.40 | +1.25 | +3.54% | 12 | 72 | 39.41% |
| META251219C00650000 | 2024-05-10 2:54PM EDT | 2025-12-19 | 44.80 | 44.75 | 45.75 | +7.67 | +20.66% | 10 | 560 | 39.98% |
| META260116C00650000 | 2024-05-07 12:20PM EDT | 2026-01-16 | 45.70 | 47.00 | 47.95 | 0.00 | - | 1 | 75 | 40.01% |
| META260618C00650000 | 2024-05-01 2:10PM EDT | 2026-06-18 | 47.60 | 59.95 | 61.40 | 0.00 | - | 4 | 536 | 40.88% |
| META261218C00650000 | 2024-05-06 2:19PM EDT | 2026-12-18 | 68.46 | 73.95 | 77.20 | 0.00 | - | 12 | 20 | 41.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00650000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 143.94 | 173.25 | 174.40 | 0.00 | - | 2 | 0 | 82.03% |
| META240531P00650000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 208.54 | 173.20 | 174.50 | 0.00 | - | - | 0 | 66.02% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 209.60 | 173.15 | 174.50 | 0.00 | - | 30 | 0 | 46.16% |
| META240719P00650000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 174.94 | 173.15 | 174.55 | 0.00 | - | 30 | 0 | 36.00% |
| META240816P00650000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 208.50 | 172.90 | 174.95 | 0.00 | - | 130 | 0 | 32.59% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 158.65 | 172.90 | 175.00 | 0.00 | - | 4 | 0 | 28.17% |
| META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 137.55 | 139.75 | 0.00 | - | 55 | 34 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 168.63 | 173.85 | 176.00 | 0.00 | - | 1 | 0 | 22.92% |
| META250919P00650000 | 2024-04-08 12:31PM EDT | 2025-09-19 | 158.44 | 185.15 | 188.40 | 0.00 | - | - | 0 | 26.92% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 2025-12-19 | 160.06 | 187.75 | 191.30 | 0.00 | - | 2 | 1 | 26.41% |
| META260116P00650000 | 2024-03-18 3:34PM EDT | 2026-01-16 | 179.04 | 176.70 | 180.60 | 0.00 | - | 2 | 7 | 19.12% |
