La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 959,16 -100,26 (-0,37 %)
Meta Platforms, Inc. (FB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220603C00100000 | 2022-05-27 3:03PM EDT | 100.00 | 94.22 | 94.50 | 95.70 | -1.88 | -1.96% | 3 | 4 | 277.15% |
| FB220603C00110000 | 2022-05-17 9:33AM EDT | 110.00 | 93.70 | 84.95 | 85.35 | 0.00 | - | 10 | 1 | 157.81% |
| FB220603C00120000 | 2022-05-18 11:18AM EDT | 120.00 | 78.00 | 74.95 | 75.35 | 0.00 | - | 1 | 3 | 135.16% |
| FB220603C00125000 | 2022-05-02 9:51AM EDT | 125.00 | 82.60 | 73.60 | 74.05 | 0.00 | - | - | 0 | 301.66% |
| FB220603C00130000 | 2022-05-24 2:27PM EDT | 130.00 | 50.50 | 64.95 | 65.30 | 0.00 | - | 8 | 5 | 147.46% |
| FB220603C00135000 | 2022-04-27 3:12PM EDT | 135.00 | 42.00 | 59.95 | 60.35 | 0.00 | - | - | 2 | 104.69% |
| FB220603C00140000 | 2022-05-11 2:39PM EDT | 140.00 | 52.98 | 54.95 | 55.35 | 0.00 | - | 10 | 12 | 95.31% |
| FB220603C00145000 | 2022-05-24 10:22AM EDT | 145.00 | 33.53 | 49.95 | 50.30 | 0.00 | - | 1 | 23 | 111.91% |
| FB220603C00150000 | 2022-05-27 3:59PM EDT | 150.00 | 45.70 | 44.50 | 45.60 | +4.25 | +10.25% | 16 | 41 | 120.02% |
| FB220603C00155000 | 2022-05-27 1:04PM EDT | 155.00 | 38.82 | 40.00 | 40.35 | +15.57 | +66.97% | 2 | 3 | 74.61% |
| FB220603C00160000 | 2022-05-27 2:47PM EDT | 160.00 | 34.00 | 35.00 | 35.40 | +3.03 | +9.78% | 676 | 16 | 69.34% |
| FB220603C00165000 | 2022-05-27 2:36PM EDT | 165.00 | 29.57 | 29.60 | 30.70 | +3.19 | +12.09% | 17 | 14 | 51.17% |
| FB220603C00170000 | 2022-05-27 3:57PM EDT | 170.00 | 25.20 | 24.90 | 25.55 | +2.60 | +11.50% | 13 | 193 | 52.73% |
| FB220603C00175000 | 2022-05-27 3:59PM EDT | 175.00 | 20.37 | 19.85 | 21.00 | +2.87 | +16.40% | 35 | 372 | 53.17% |
| FB220603C00177500 | 2022-05-27 3:56PM EDT | 177.50 | 18.00 | 17.65 | 18.35 | +2.88 | +19.05% | 25 | 568 | 50.05% |
| FB220603C00180000 | 2022-05-27 3:56PM EDT | 180.00 | 15.64 | 15.15 | 15.90 | +2.54 | +19.39% | 155 | 1,194 | 53.78% |
| FB220603C00182500 | 2022-05-27 3:45PM EDT | 182.50 | 12.87 | 13.10 | 13.60 | +1.98 | +18.18% | 161 | 771 | 50.78% |
| FB220603C00185000 | 2022-05-27 3:59PM EDT | 185.00 | 11.24 | 11.05 | 11.45 | +2.09 | +22.84% | 439 | 1,395 | 49.07% |
| FB220603C00187500 | 2022-05-27 3:57PM EDT | 187.50 | 9.15 | 9.05 | 9.30 | +1.96 | +27.26% | 300 | 633 | 45.90% |
| FB220603C00190000 | 2022-05-27 3:59PM EDT | 190.00 | 7.31 | 7.25 | 7.45 | +1.81 | +32.91% | 2,348 | 2,109 | 44.87% |
| FB220603C00192500 | 2022-05-27 3:59PM EDT | 192.50 | 5.65 | 5.55 | 5.75 | +1.40 | +32.94% | 5,516 | 1,310 | 43.46% |
| FB220603C00195000 | 2022-05-27 3:59PM EDT | 195.00 | 4.20 | 4.15 | 4.25 | +1.13 | +36.81% | 8,205 | 1,610 | 41.94% |
| FB220603C00197500 | 2022-05-27 3:58PM EDT | 197.50 | 3.00 | 2.93 | 3.00 | +0.81 | +36.99% | 3,730 | 3,309 | 40.60% |
| FB220603C00200000 | 2022-05-27 3:59PM EDT | 200.00 | 2.06 | 2.02 | 2.06 | +0.55 | +36.42% | 17,139 | 4,071 | 39.94% |
| FB220603C00202500 | 2022-05-27 3:59PM EDT | 202.50 | 1.34 | 1.33 | 1.36 | +0.35 | +35.35% | 2,494 | 910 | 39.48% |
| FB220603C00205000 | 2022-05-27 3:59PM EDT | 205.00 | 0.87 | 0.85 | 0.90 | +0.19 | +27.94% | 5,871 | 2,036 | 39.72% |
| FB220603C00207500 | 2022-05-27 3:59PM EDT | 207.50 | 0.56 | 0.53 | 0.57 | +0.10 | +21.74% | 1,181 | 518 | 39.80% |
| FB220603C00210000 | 2022-05-27 3:59PM EDT | 210.00 | 0.34 | 0.34 | 0.35 | +0.06 | +21.43% | 4,955 | 3,654 | 39.89% |
| FB220603C00212500 | 2022-05-27 3:59PM EDT | 212.50 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 821 | 384 | 40.77% |
| FB220603C00215000 | 2022-05-27 3:59PM EDT | 215.00 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 1,794 | 2,799 | 42.14% |
| FB220603C00217500 | 2022-05-27 3:56PM EDT | 217.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 338 | 405 | 42.68% |
| FB220603C00220000 | 2022-05-27 3:42PM EDT | 220.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 604 | 1,858 | 44.92% |
| FB220603C00222500 | 2022-05-27 3:24PM EDT | 222.50 | 0.05 | 0.04 | 0.09 | 0.00 | - | 202 | 248 | 49.22% |
| FB220603C00225000 | 2022-05-27 3:46PM EDT | 225.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 512 | 1,545 | 48.63% |
| FB220603C00227500 | 2022-05-27 3:58PM EDT | 227.50 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 34 | 121 | 51.95% |
| FB220603C00230000 | 2022-05-27 3:46PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 198 | 1,525 | 50.78% |
| FB220603C00235000 | 2022-05-27 3:37PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 248 | 740 | 53.13% |
| FB220603C00240000 | 2022-05-27 3:57PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 565 | 56.25% |
| FB220603C00245000 | 2022-05-27 10:23AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 545 | 57.81% |
| FB220603C00250000 | 2022-05-27 11:33AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,324 | 66.41% |
| FB220603C00255000 | 2022-05-26 9:59AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 330 | 67.19% |
| FB220603C00260000 | 2022-05-24 12:41PM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 468 | 81.25% |
| FB220603C00265000 | 2022-05-27 10:57AM EDT | 265.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 378 | 85.94% |
| FB220603C00270000 | 2022-05-20 3:33PM EDT | 270.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 219 | 90.63% |
| FB220603C00275000 | 2022-05-27 9:41AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 402 | 92.19% |
| FB220603C00280000 | 2022-05-26 10:41AM EDT | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 102 | 99.22% |
| FB220603C00285000 | 2022-05-19 12:21PM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 3 | 103.91% |
| FB220603C00290000 | 2022-05-20 11:15AM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 107.81% |
| FB220603C00295000 | 2022-05-16 3:31PM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 109.38% |
| FB220603C00300000 | 2022-05-25 12:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 97 | 103.13% |
| FB220603C00305000 | 2022-05-24 9:37AM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 120.31% |
| FB220603C00310000 | 2022-05-09 2:57PM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 120.31% |
| FB220603C00320000 | 2022-05-27 9:41AM EDT | 320.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 39 | 489 | 131.25% |
| FB220603C00330000 | 2022-05-16 10:19AM EDT | 330.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 139.06% |
| FB220603C00340000 | 2022-05-02 1:16PM EDT | 340.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 137.50% |
| FB220603C00350000 | 2022-05-12 1:06PM EDT | 350.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 24 | 152.34% |
| FB220603C00360000 | 2022-05-13 1:37PM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 154.69% |
| FB220603C00370000 | 2022-05-04 1:42PM EDT | 370.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 33 | 165.63% |
| FB220603C00380000 | 2022-04-29 3:41PM EDT | 380.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 171.88% |
| FB220603C00390000 | 2022-05-06 9:57AM EDT | 390.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 711 | 176.56% |
Options de ventepour3 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220603P00100000 | 2022-05-27 11:54AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 458 | 162.50% |
| FB220603P00110000 | 2022-05-26 11:23AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 338 | 157.81% |
| FB220603P00120000 | 2022-05-27 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 668 | 135.94% |
| FB220603P00125000 | 2022-05-27 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,522 | 117.19% |
| FB220603P00130000 | 2022-05-26 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 83 | 510 | 117.19% |
| FB220603P00135000 | 2022-05-27 2:03PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 1,380 | 98.44% |
| FB220603P00140000 | 2022-05-27 3:32PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 47 | 2,073 | 89.06% |
| FB220603P00145000 | 2022-05-27 3:12PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 1,489 | 88.28% |
| FB220603P00150000 | 2022-05-27 3:47PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 122 | 1,078 | 80.47% |
| FB220603P00155000 | 2022-05-27 3:57PM EDT | 155.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 175 | 614 | 73.83% |
| FB220603P00160000 | 2022-05-27 3:34PM EDT | 160.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 211 | 1,412 | 69.92% |
| FB220603P00165000 | 2022-05-27 3:32PM EDT | 165.00 | 0.09 | 0.09 | 0.12 | -0.12 | -57.14% | 191 | 875 | 63.48% |
| FB220603P00170000 | 2022-05-27 3:58PM EDT | 170.00 | 0.16 | 0.15 | 0.16 | -0.26 | -61.90% | 1,306 | 1,943 | 57.23% |
| FB220603P00172500 | 2022-05-27 3:45PM EDT | 172.50 | 0.23 | 0.20 | 0.23 | -0.31 | -57.41% | 540 | 695 | 55.27% |
| FB220603P00175000 | 2022-05-27 3:59PM EDT | 175.00 | 0.30 | 0.29 | 0.31 | -0.45 | -60.00% | 694 | 2,241 | 53.37% |
| FB220603P00177500 | 2022-05-27 3:59PM EDT | 177.50 | 0.42 | 0.40 | 0.44 | -0.61 | -59.22% | 1,556 | 1,625 | 51.56% |
| FB220603P00180000 | 2022-05-27 3:59PM EDT | 180.00 | 0.57 | 0.55 | 0.60 | -0.78 | -57.78% | 2,929 | 2,614 | 50.10% |
| FB220603P00182500 | 2022-05-27 3:59PM EDT | 182.50 | 0.81 | 0.80 | 0.84 | -0.98 | -54.75% | 2,534 | 1,680 | 48.44% |
| FB220603P00185000 | 2022-05-27 3:59PM EDT | 185.00 | 1.15 | 1.12 | 1.17 | -1.23 | -51.68% | 3,240 | 2,248 | 46.83% |
| FB220603P00187500 | 2022-05-27 3:59PM EDT | 187.50 | 1.58 | 1.56 | 1.64 | -1.57 | -49.84% | 2,444 | 4,307 | 45.53% |
| FB220603P00190000 | 2022-05-27 3:59PM EDT | 190.00 | 2.22 | 2.17 | 2.25 | -1.83 | -45.19% | 8,199 | 1,746 | 44.09% |
| FB220603P00192500 | 2022-05-27 3:59PM EDT | 192.50 | 3.05 | 2.96 | 3.10 | -2.05 | -40.20% | 1,890 | 706 | 43.26% |
| FB220603P00195000 | 2022-05-27 3:59PM EDT | 195.00 | 4.09 | 4.00 | 4.10 | -2.51 | -38.03% | 4,115 | 1,118 | 41.75% |
| FB220603P00197500 | 2022-05-27 3:53PM EDT | 197.50 | 5.39 | 5.25 | 5.50 | -2.81 | -34.27% | 116 | 605 | 41.92% |
| FB220603P00200000 | 2022-05-27 3:58PM EDT | 200.00 | 7.00 | 6.80 | 7.05 | -2.65 | -27.46% | 319 | 485 | 41.28% |
| FB220603P00202500 | 2022-05-27 3:54PM EDT | 202.50 | 9.00 | 8.60 | 8.90 | -2.57 | -22.21% | 77 | 121 | 41.65% |
| FB220603P00205000 | 2022-05-27 3:54PM EDT | 205.00 | 11.05 | 10.45 | 11.05 | -2.58 | -18.93% | 78 | 350 | 43.92% |
| FB220603P00207500 | 2022-05-27 3:54PM EDT | 207.50 | 13.25 | 12.40 | 13.35 | -3.05 | -18.71% | 22 | 93 | 47.12% |
| FB220603P00210000 | 2022-05-27 3:54PM EDT | 210.00 | 15.60 | 14.75 | 15.35 | -2.75 | -14.99% | 48 | 250 | 43.16% |
| FB220603P00212500 | 2022-05-27 3:51PM EDT | 212.50 | 18.60 | 17.00 | 18.15 | -7.31 | -28.21% | 4 | 54 | 54.81% |
| FB220603P00215000 | 2022-05-27 11:20AM EDT | 215.00 | 21.98 | 19.75 | 20.20 | -1.11 | -4.81% | 4 | 219 | 48.63% |
| FB220603P00217500 | 2022-05-24 3:39PM EDT | 217.50 | 35.45 | 22.25 | 22.65 | 0.00 | - | 2 | 15 | 51.37% |
| FB220603P00220000 | 2022-05-27 3:58PM EDT | 220.00 | 24.95 | 24.70 | 25.15 | -7.10 | -22.15% | 9 | 13 | 55.57% |
| FB220603P00222500 | 2022-05-24 11:12AM EDT | 222.50 | 43.50 | 27.15 | 27.60 | 0.00 | - | 2 | 0 | 57.52% |
| FB220603P00225000 | 2022-05-26 11:54AM EDT | 225.00 | 35.59 | 29.65 | 30.10 | 0.00 | - | 10 | 14 | 61.43% |
| FB220603P00227500 | 2022-05-26 9:35AM EDT | 227.50 | 43.80 | 32.15 | 32.60 | 0.00 | - | 1 | 1 | 65.23% |
| FB220603P00230000 | 2022-05-27 2:35PM EDT | 230.00 | 35.70 | 34.65 | 35.10 | -11.30 | -24.04% | 3 | 10 | 68.95% |
| FB220603P00235000 | 2022-05-27 3:18PM EDT | 235.00 | 40.32 | 39.65 | 40.10 | -12.68 | -23.92% | 1 | 1 | 76.27% |
| FB220603P00240000 | 2022-05-27 3:44PM EDT | 240.00 | 45.50 | 44.65 | 45.10 | -11.35 | -19.96% | 1 | 0 | 53.13% |
| FB220603P00245000 | 2022-05-25 10:35AM EDT | 245.00 | 62.65 | 49.65 | 50.10 | 0.00 | - | 2 | 0 | 57.81% |
| FB220603P00250000 | 2022-05-20 3:42PM EDT | 250.00 | 56.48 | 54.65 | 55.10 | 0.00 | - | 16 | 0 | 62.50% |
| FB220603P00255000 | 2022-05-13 9:44AM EDT | 255.00 | 59.95 | 59.65 | 60.10 | 0.00 | - | 2 | 0 | 67.19% |
| FB220603P00260000 | 2022-05-27 9:47AM EDT | 260.00 | 69.25 | 64.65 | 65.10 | +15.80 | +29.56% | 1 | 0 | 71.88% |
| FB220603P00265000 | 2022-05-18 11:22AM EDT | 265.00 | 67.00 | 69.65 | 70.10 | 0.00 | - | 1 | 0 | 76.56% |
| FB220603P00270000 | 2022-05-19 2:01PM EDT | 270.00 | 77.25 | 74.65 | 75.10 | 0.00 | - | 1 | 0 | 81.25% |
| FB220603P00280000 | 2022-05-16 12:00PM EDT | 280.00 | 85.60 | 84.65 | 85.10 | 0.00 | - | 1 | 0 | 87.50% |
| FB220603P00285000 | 2022-05-16 10:34AM EDT | 285.00 | 85.50 | 89.65 | 90.10 | 0.00 | - | 1 | 0 | 93.75% |
| FB220603P00290000 | 2022-05-13 9:38AM EDT | 290.00 | 96.35 | 94.65 | 95.10 | 0.00 | - | 1 | 0 | 96.88% |
| FB220603P00295000 | 2022-05-12 11:12AM EDT | 295.00 | 97.65 | 99.65 | 100.10 | 0.00 | - | 1 | 0 | 100.00% |
| FB220603P00300000 | 2022-05-04 12:17PM EDT | 300.00 | 90.50 | 104.65 | 105.10 | 0.00 | - | 1 | 0 | 103.13% |
| FB220603P00305000 | 2022-05-12 11:49AM EDT | 305.00 | 112.00 | 109.65 | 110.10 | 0.00 | - | 1 | 0 | 106.25% |
| FB220603P00310000 | 2022-04-27 1:00PM EDT | 310.00 | 133.55 | 114.65 | 115.10 | 0.00 | - | - | 0 | 112.50% |
| FB220603P00320000 | 2022-04-27 1:00PM EDT | 320.00 | 143.65 | 124.65 | 125.10 | 0.00 | - | - | 0 | 118.75% |
| FB220603P00340000 | 2022-05-16 12:12AM EDT | 340.00 | 143.35 | 144.65 | 145.10 | 0.00 | - | - | - | 131.25% |
| FB220603P00350000 | 2022-05-24 1:48PM EDT | 350.00 | 170.30 | 154.65 | 155.10 | 0.00 | - | 1 | - | 137.50% |
| FB220603P00370000 | 2022-04-27 1:01PM EDT | 370.00 | 198.35 | 174.65 | 175.10 | 0.00 | - | - | 0 | 150.00% |
| FB220603P00380000 | 2022-05-18 9:35AM EDT | 380.00 | 180.15 | 184.65 | 185.10 | 0.00 | - | - | 0 | 156.25% |
