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
56 451,73 -5,57 (-0,01 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00680000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 771 | 81.25% |
| META240524C00680000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.04 | 0.00 | - | 2 | 76 | 61.72% |
| META240531C00680000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 319 | 51.37% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.29% |
| META240621C00680000 | 2024-05-06 2:49PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.10 | 0.00 | - | 200 | 438 | 40.33% |
| META240719C00680000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 0.38 | 0.20 | 0.27 | 0.00 | - | 2 | 120 | 34.84% |
| META240816C00680000 | 2024-05-10 1:36PM EDT | 2024-08-16 | 1.50 | 1.36 | 1.46 | -0.10 | -6.25% | 1 | 77 | 37.76% |
| META240920C00680000 | 2024-05-08 12:46PM EDT | 2024-09-20 | 2.55 | 2.39 | 2.51 | 0.00 | - | 8 | 743 | 35.86% |
| META241018C00680000 | 2024-05-09 12:41PM EDT | 2024-10-18 | 3.50 | 3.15 | 3.45 | 0.00 | - | 1 | 71 | 34.82% |
| META241115C00680000 | 2024-05-01 1:42PM EDT | 2024-11-15 | 4.65 | 6.45 | 6.85 | 0.00 | - | 1 | 28 | 37.89% |
| META241220C00680000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 7.75 | 8.20 | 8.55 | 0.00 | - | 12 | 86 | 36.95% |
| META250117C00680000 | 2024-05-10 12:55PM EDT | 2025-01-17 | 9.83 | 9.65 | 10.05 | -0.24 | -2.38% | 4 | 2,967 | 36.50% |
| META250321C00680000 | 2024-05-09 12:05PM EDT | 2025-03-21 | 15.55 | 15.05 | 15.75 | 0.00 | - | 1 | 98 | 37.62% |
| META250620C00680000 | 2024-05-06 1:11PM EDT | 2025-06-20 | 20.00 | 23.20 | 23.70 | 0.00 | - | 300 | 1,040 | 38.43% |
| META250919C00680000 | 2024-04-01 3:17PM EDT | 2025-09-19 | 40.70 | 22.70 | 24.30 | 0.00 | - | 4 | 6 | 35.06% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 30.76 | 38.45 | 39.50 | 0.00 | - | 50 | 64 | 39.60% |
| META260116C00680000 | 2024-04-29 10:31AM EDT | 2026-01-16 | 31.40 | 40.60 | 41.55 | 0.00 | - | 1 | 52 | 39.61% |
| META260618C00680000 | 2024-05-06 11:00AM EDT | 2026-06-18 | 46.70 | 52.95 | 54.35 | 0.00 | - | 1 | 60 | 40.43% |
| META261218C00680000 | 2024-05-08 11:41AM EDT | 2026-12-18 | 67.46 | 66.75 | 69.80 | 0.00 | - | 50 | 69 | 41.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00680000 | 2024-04-08 10:15AM EDT | 2024-05-17 | 154.60 | 207.95 | 209.10 | 0.00 | - | - | 0 | 193.24% |
| META240621P00680000 | 2024-04-24 10:12AM EDT | 2024-06-21 | 181.61 | 203.20 | 204.65 | 0.00 | - | 2 | 0 | 53.15% |
| META240719P00680000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 245.45 | 203.10 | 204.55 | 0.00 | - | 2 | 0 | 40.22% |
| META240816P00680000 | 2024-03-26 3:35PM EDT | 2024-08-16 | 181.72 | 236.50 | 241.00 | 0.00 | - | 2 | 0 | 92.24% |
| META240920P00680000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 191.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META241220P00680000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 241.85 | 201.85 | 205.80 | 0.00 | - | 110 | 0 | 26.49% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 2025-01-17 | 164.55 | 226.00 | 229.70 | 0.00 | - | 1 | 0 | 50.58% |
| META250321P00680000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 193.47 | 175.50 | 177.30 | 0.00 | - | - | 0 | 0.00% |
| META260116P00680000 | 2024-04-04 1:22PM EDT | 2026-01-16 | 180.00 | 229.50 | 233.35 | 0.00 | - | 2 | 3 | 34.13% |
| META260618P00680000 | 2024-05-09 3:51PM EDT | 2026-06-18 | 215.35 | 212.80 | 216.60 | 0.00 | - | 82 | 44 | 22.55% |
