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
56 524,25 +158,47 (+0,28 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00700000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,651 | 87.50% |
| META240524C00700000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 74 | 64.84% |
| META240531C00700000 | 2024-05-07 12:33PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 50.78% |
| META240621C00700000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 114 | 1,813 | 41.02% |
| META240719C00700000 | 2024-05-10 12:45PM EDT | 2024-07-19 | 0.22 | 0.14 | 0.20 | 0.00 | - | 2 | 974 | 35.94% |
| META240816C00700000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 1.20 | 1.00 | 1.09 | 0.00 | - | 42 | 358 | 38.26% |
| META240920C00700000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 1.96 | 1.79 | 1.92 | -0.07 | -3.45% | 1 | 1,397 | 36.17% |
| META241018C00700000 | 2024-05-10 1:36PM EDT | 2024-10-18 | 2.64 | 2.48 | 2.65 | -0.11 | -4.00% | 6 | 772 | 34.96% |
| META241115C00700000 | 2024-05-08 12:31PM EDT | 2024-11-15 | 5.65 | 5.15 | 5.50 | +0.10 | +1.80% | 465 | 610 | 37.87% |
| META241220C00700000 | 2024-05-10 12:45PM EDT | 2024-12-20 | 6.90 | 6.75 | 7.05 | -0.15 | -2.13% | 7 | 2,505 | 37.00% |
| META250117C00700000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 8.16 | 8.00 | 8.30 | -0.24 | -2.86% | 40 | 3,466 | 36.42% |
| META250321C00700000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 12.12 | 12.80 | 13.45 | 0.00 | - | 1 | 64 | 37.50% |
| META250620C00700000 | 2024-05-10 2:32PM EDT | 2025-06-20 | 20.30 | 20.30 | 20.85 | -0.20 | -0.98% | 1 | 10,003 | 38.28% |
| META250919C00700000 | 2024-04-25 11:00AM EDT | 2025-09-19 | 20.89 | 27.30 | 28.20 | 0.00 | - | 21 | 35 | 38.80% |
| META251219C00700000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 33.90 | 34.75 | 35.80 | -0.30 | -0.88% | 2 | 1,533 | 39.38% |
| META260116C00700000 | 2024-05-10 10:29AM EDT | 2026-01-16 | 36.41 | 36.80 | 37.75 | +0.76 | +2.13% | 1 | 5,807 | 39.37% |
| META260618C00700000 | 2024-05-09 3:25PM EDT | 2026-06-18 | 49.20 | 48.70 | 50.15 | 0.00 | - | 85 | 871 | 40.17% |
| META261218C00700000 | 2024-05-08 3:56PM EDT | 2026-12-18 | 63.50 | 62.05 | 65.30 | +0.70 | +1.11% | 1 | 45 | 41.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00700000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 228.06 | 223.25 | 224.40 | +1.08 | +0.48% | 2 | 0 | 99.22% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 259.03 | 223.15 | 224.50 | 0.00 | - | 2 | 0 | 55.03% |
| META240719P00700000 | 2024-05-07 10:06AM EDT | 2024-07-19 | 237.43 | 223.10 | 224.55 | 0.00 | - | 6 | 0 | 42.90% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 222.95 | 224.90 | 0.00 | - | 2 | 0 | 38.42% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 222.85 | 225.00 | 0.00 | - | 1 | 0 | 33.43% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 39.06% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 222.75 | 226.05 | 0.00 | - | 60 | 0 | 28.78% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 221.55 | 225.90 | 0.00 | - | 3 | 0 | 26.79% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 222.05 | 225.90 | 0.00 | - | - | 0 | 23.98% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 226.30 | 230.25 | 0.00 | - | 2 | 2 | 21.87% |
| META260618P00700000 | 2024-05-09 3:51PM EDT | 2026-06-18 | 231.95 | 229.35 | 233.25 | 0.00 | - | 82 | 48 | 21.67% |
| META261218P00700000 | 2024-05-07 11:18AM EDT | 2026-12-18 | 242.60 | 233.45 | 237.30 | 0.00 | - | 5 | 5 | 21.66% |
