Marchés français ouverture 7 h 20 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1078 +0,0001 (+0,01 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 492,29 +627,26 (+1,21 %)
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 :
Options d’achat
17 janvier 2025
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 513.32 | 0.00 | - | 1 | 285 | 5.00 | 0.01 | 0.00 | - | 1 | 4,466 |
| 480.03 | 0.00 | - | 70 | 10 | 10.00 | 0.01 | 0.00 | - | 1 | 2,580 |
| 455.15 | 0.00 | - | 150 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 450.20 | 0.00 | - | 100 | 7 | 20.00 | 0.01 | 0.00 | - | 1 | 1,076 |
| 482.55 | 0.00 | - | 2 | 3 | 25.00 | 0.01 | 0.00 | - | 1 | 1,084 |
| 497.84 | 0.00 | - | 6 | 1,197 | 30.00 | 0.01 | 0.00 | - | 1 | 1,644 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 870 |
| 503.21 | 0.00 | - | 3 | 40 | 40.00 | 0.01 | 0.00 | - | 3 | 1,323 |
| 445.08 | 0.00 | - | 1 | 64 | 45.00 | 0.01 | 0.00 | - | 1 | 547 |
| 487.00 | 0.00 | - | 1 | 1,434 | 50.00 | 0.01 | 0.00 | - | 62 | 1,512 |
| 437.27 | 0.00 | - | 2 | 67 | 55.00 | 0.01 | 0.00 | - | 1 | 562 |
| 410.00 | 0.00 | - | 1 | 103 | 60.00 | 0.01 | 0.00 | - | 1 | 1,320 |
| 440.57 | 0.00 | - | 1 | 69 | 65.00 | 0.01 | 0.00 | - | 50 | 2,041 |
| 437.08 | 0.00 | - | 1 | 174 | 70.00 | 0.01 | 0.00 | - | 1 | 587 |
| 389.25 | 0.00 | - | 1 | 274 | 75.00 | 0.01 | 0.00 | - | 1 | 1,122 |
| 434.03 | 0.00 | - | 12 | 305 | 80.00 | 0.02 | 0.00 | - | 1 | 1,418 |
| 422.14 | 0.00 | - | 1 | 366 | 85.00 | 0.02 | -0.01 | -33.33% | 1 | 2,424 |
| 369.15 | 0.00 | - | 11 | 355 | 90.00 | 0.02 | 0.00 | - | 477 | 1,656 |
| 435.30 | 0.00 | - | 2 | 753 | 95.00 | 0.05 | 0.00 | - | 1 | 790 |
| 422.43 | +22.43 | +5.61% | 1 | 3,370 | 100.00 | 0.04 | 0.00 | - | 1 | 5,231 |
| 416.15 | 0.00 | - | 1 | 289 | 105.00 | 0.10 | 0.00 | - | 1 | 1,366 |
| 419.82 | 0.00 | - | 10 | 754 | 110.00 | 0.03 | 0.00 | - | 1 | 2,652 |
| 375.00 | 0.00 | - | 3 | 732 | 115.00 | 0.06 | 0.00 | - | 6 | 1,066 |
| 384.61 | 0.00 | - | 1 | 859 | 120.00 | 0.08 | 0.00 | - | 3 | 5,219 |
| 420.25 | 0.00 | - | 1 | 741 | 125.00 | 0.07 | 0.00 | - | 2 | 1,228 |
| 372.05 | 0.00 | - | 70 | 1,299 | 130.00 | 0.07 | 0.00 | - | 1 | 2,090 |
| 386.33 | -17.62 | -4.36% | 1 | 978 | 135.00 | 0.09 | 0.00 | - | 1 | 1,679 |
| 386.90 | +18.69 | +5.08% | 1 | 2,593 | 140.00 | 0.09 | 0.00 | - | 13 | 3,320 |
| 354.70 | 0.00 | - | 1 | 359 | 145.00 | 0.11 | 0.00 | - | 19 | 1,521 |
| 371.65 | +6.15 | +1.68% | 1 | 7,850 | 150.00 | 0.11 | 0.00 | - | 1 | 6,128 |
| 339.00 | 0.00 | - | 2 | 1,232 | 155.00 | 0.14 | 0.00 | - | 19 | 2,808 |
| 369.75 | 0.00 | - | 1 | 2,196 | 160.00 | 0.12 | -0.02 | -14.29% | 50 | 3,204 |
| 356.54 | -0.61 | -0.17% | 1 | 4,285 | 165.00 | 0.19 | 0.00 | - | 1 | 2,055 |
| 361.65 | 0.00 | - | 9 | 615 | 170.00 | 0.23 | 0.00 | - | 20 | 1,236 |
| 330.57 | 0.00 | - | 1 | 722 | 175.00 | 0.50 | 0.00 | - | 3 | 749 |
| 330.00 | 0.00 | - | 5 | 594 | 180.00 | 0.43 | 0.00 | - | 10 | 1,541 |
| 336.31 | 0.00 | - | 2 | 429 | 185.00 | 0.31 | 0.00 | - | 9 | 951 |
| 332.84 | 0.00 | - | 1 | 721 | 190.00 | 0.28 | 0.00 | - | 1 | 1,584 |
| 308.50 | 0.00 | - | 15 | 483 | 195.00 | 0.39 | 0.00 | - | 4 | 2,102 |
| 302.00 | 0.00 | - | 3 | 3,474 | 200.00 | 0.29 | -0.04 | -12.12% | 2 | 6,330 |
| 321.90 | 0.00 | - | 1 | 2,100 | 210.00 | 0.53 | 0.00 | - | 3 | 3,131 |
| 287.70 | 0.00 | - | 2 | 1,995 | 220.00 | 0.39 | -0.12 | -23.53% | 102 | 2,992 |
| 290.71 | 0.00 | - | 1 | 2,166 | 230.00 | 0.67 | 0.00 | - | 2 | 2,916 |
| 284.77 | +13.57 | +5.00% | 2 | 2,751 | 240.00 | 0.56 | -0.24 | -30.00% | 1 | 1,830 |
| 279.50 | +19.10 | +7.33% | 3 | 13,368 | 250.00 | 0.83 | 0.00 | - | 3 | 14,285 |
| 250.14 | 0.00 | - | 1 | 3,204 | 260.00 | 0.97 | 0.00 | - | 1 | 5,266 |
| 259.65 | +26.82 | +11.52% | 16 | 1,778 | 270.00 | 1.42 | 0.00 | - | 2 | 6,891 |
| 246.59 | +14.61 | +6.30% | 2 | 1,503 | 280.00 | 1.11 | -0.13 | -10.48% | 2 | 2,827 |
| 240.28 | +19.83 | +9.00% | 6 | 1,475 | 290.00 | 1.18 | -0.26 | -18.06% | 2 | 1,569 |
| 231.25 | +18.20 | +8.54% | 9 | 5,948 | 300.00 | 1.40 | -0.26 | -15.66% | 17 | 6,348 |
| 221.84 | +20.84 | +10.37% | 20 | 5,504 | 310.00 | 1.58 | -0.32 | -16.84% | 1 | 1,879 |
| 212.36 | +19.35 | +10.03% | 48 | 15,881 | 320.00 | 1.88 | -0.67 | -26.27% | 10 | 3,800 |
| 179.18 | 0.00 | - | 1 | 10,867 | 330.00 | 2.21 | -0.69 | -23.79% | 2 | 8,609 |
| 187.59 | +7.59 | +4.22% | 1 | 1,296 | 340.00 | 2.46 | -0.54 | -18.00% | 11 | 1,839 |
| 183.70 | +11.80 | +6.86% | 8 | 10,279 | 350.00 | 2.88 | -0.57 | -16.52% | 27 | 5,821 |
| 168.47 | +9.78 | +6.16% | 2 | 2,062 | 360.00 | 3.35 | -0.70 | -17.28% | 18 | 3,218 |
| 159.28 | +2.75 | +1.76% | 3 | 878 | 370.00 | 3.90 | -0.85 | -17.89% | 20 | 1,489 |
| 150.48 | +13.63 | +9.96% | 3 | 8,853 | 380.00 | 4.51 | -1.09 | -19.46% | 6 | 2,513 |
| 142.07 | +15.92 | +12.62% | 2 | 2,955 | 390.00 | 5.35 | -1.25 | -18.94% | 12 | 1,402 |
| 137.68 | +16.73 | +13.83% | 1 | 1,098 | 395.00 | 5.81 | -1.39 | -19.31% | 61 | 867 |
| 133.27 | +8.87 | +7.13% | 1 | 13,382 | 400.00 | 6.38 | -1.17 | -15.50% | 29 | 8,792 |
| 112.60 | 0.00 | - | 6 | 965 | 405.00 | 6.85 | -3.55 | -34.13% | 1 | 1,777 |
| 106.15 | 0.00 | - | 1 | 2,048 | 410.00 | 7.35 | -1.75 | -19.23% | 6 | 1,601 |
| 125.00 | +23.14 | +22.72% | 1 | 925 | 415.00 | 8.80 | -1.40 | -13.73% | 28 | 1,009 |
| 121.00 | +12.90 | +11.93% | 1 | 8,355 | 420.00 | 9.00 | -1.50 | -14.29% | 12 | 2,119 |
| 100.59 | 0.00 | - | 1 | 696 | 425.00 | 10.11 | -2.39 | -19.12% | 4 | 1,343 |
| 108.25 | +9.80 | +9.95% | 4 | 916 | 430.00 | 10.30 | -1.85 | -15.23% | 28 | 1,209 |
| 103.00 | +14.15 | +15.93% | 1 | 1,277 | 435.00 | 11.38 | -1.77 | -13.46% | 3 | 1,219 |
| 92.00 | 0.00 | - | 4 | 597 | 440.00 | 11.80 | -2.70 | -18.62% | 21 | 958 |
| 96.04 | +13.54 | +16.41% | 5 | 615 | 445.00 | 14.30 | -2.22 | -13.44% | 1 | 562 |
| 95.65 | +13.65 | +16.65% | 109 | 5,939 | 450.00 | 13.85 | -2.90 | -17.31% | 375 | 7,466 |
| 93.00 | +20.50 | +28.28% | 1 | 973 | 455.00 | 14.95 | -3.40 | -18.53% | 7 | 698 |
| 88.88 | +13.66 | +18.16% | 22 | 1,675 | 460.00 | 16.25 | -3.26 | -16.71% | 21 | 2,544 |
| 85.20 | +18.75 | +28.22% | 74 | 635 | 465.00 | 18.03 | -3.22 | -15.15% | 9 | 696 |
| 80.76 | +17.61 | +27.89% | 19 | 2,751 | 470.00 | 18.89 | -4.61 | -19.62% | 106 | 1,903 |
| 76.05 | +12.55 | +19.76% | 9 | 1,790 | 475.00 | 20.10 | -4.45 | -18.13% | 6 | 2,384 |
| 74.65 | +10.45 | +16.28% | 53 | 3,799 | 480.00 | 21.70 | -4.45 | -17.02% | 45 | 1,823 |
| 71.20 | +16.25 | +29.57% | 1 | 738 | 485.00 | 23.70 | -10.07 | -29.82% | 6 | 1,636 |
| 67.45 | +13.90 | +25.96% | 4 | 2,112 | 490.00 | 24.90 | -7.35 | -22.79% | 6 | 2,538 |
| 63.97 | +8.72 | +15.78% | 6 | 753 | 495.00 | 27.95 | -4.10 | -12.79% | 2 | 635 |
| 62.00 | +9.00 | +16.98% | 205 | 12,802 | 500.00 | 28.60 | -6.60 | -18.75% | 244 | 5,403 |
| 58.15 | +8.05 | +16.07% | 3 | 768 | 505.00 | 30.80 | -7.00 | -18.52% | 16 | 610 |
| 56.20 | +9.18 | +19.52% | 112 | 2,608 | 510.00 | 33.00 | -12.85 | -28.03% | 49 | 2,846 |
| 53.50 | +9.35 | +21.18% | 61 | 1,753 | 515.00 | 35.00 | -14.70 | -29.58% | 14 | 661 |
| 50.50 | +8.00 | +18.82% | 126 | 1,841 | 520.00 | 37.38 | -10.67 | -22.21% | 83 | 1,145 |
| 47.74 | +7.69 | +19.20% | 175 | 1,555 | 525.00 | 39.80 | -8.05 | -16.82% | 27 | 1,316 |
| 44.77 | +7.62 | +20.51% | 209 | 2,206 | 530.00 | 41.90 | -12.00 | -22.26% | 22 | 756 |
| 43.10 | +7.65 | +21.58% | 20 | 510 | 535.00 | 44.90 | -8.55 | -16.00% | 22 | 459 |
| 40.05 | +7.06 | +21.40% | 39 | 1,178 | 540.00 | 47.10 | -8.03 | -14.57% | 15 | 436 |
| 37.40 | +6.32 | +20.33% | 36 | 883 | 545.00 | 50.45 | -11.25 | -18.23% | 15 | 114 |
| 35.70 | +5.85 | +19.60% | 1,310 | 12,139 | 550.00 | 52.90 | -10.44 | -16.48% | 42 | 1,059 |
| 33.65 | +6.40 | +23.49% | 18 | 582 | 555.00 | 55.90 | -11.25 | -16.75% | 36 | 106 |
| 32.10 | +6.09 | +23.41% | 49 | 1,457 | 560.00 | 59.95 | -11.51 | -16.11% | 36 | 204 |
| 28.09 | +6.78 | +31.82% | 25 | 1,723 | 570.00 | 68.42 | 0.00 | - | 1 | 488 |
| 24.65 | +4.67 | +23.37% | 76 | 1,893 | 580.00 | 71.10 | -18.01 | -20.21% | 1 | 785 |
| 21.95 | +4.95 | +29.12% | 17 | 1,487 | 590.00 | 99.30 | 0.00 | - | 2 | 80 |
| 19.30 | +4.29 | +28.58% | 595 | 8,358 | 600.00 | 86.28 | -11.12 | -11.42% | 4 | 568 |
| 16.70 | +3.52 | +26.71% | 13 | 1,288 | 610.00 | 89.70 | 0.00 | - | 2 | 16 |
| 15.24 | +3.74 | +32.52% | 79 | 239 | 615.00 | 97.75 | 0.00 | - | 20 | 30 |
| 14.50 | +3.45 | +31.22% | 29 | 2,338 | 620.00 | 111.45 | 0.00 | - | 8 | 41 |
| 13.80 | +3.10 | +28.97% | 4 | 356 | 625.00 | 115.10 | 0.00 | - | 7 | 23 |
| 12.35 | +2.88 | +30.41% | 1 | 1,303 | 630.00 | 129.25 | 0.00 | - | 10 | 120 |
| 10.81 | +1.81 | +20.11% | 10 | 46 | 635.00 | 114.67 | 0.00 | - | 36 | 32 |
| 11.10 | +2.79 | +33.57% | 9 | 1,097 | 640.00 | 120.52 | 0.00 | - | 5 | 29 |
| 10.20 | +2.51 | +32.64% | 5 | 265 | 645.00 | 119.06 | 0.00 | - | 2 | 6 |
| 9.60 | +2.45 | +34.27% | 85 | 5,055 | 650.00 | 145.18 | 0.00 | - | 16 | 37 |
| 7.99 | +1.74 | +27.84% | 1 | 13 | 655.00 | 156.35 | 0.00 | - | - | 25 |
| 8.09 | +1.33 | +19.67% | 3 | 573 | 660.00 | 135.90 | 0.00 | - | 1 | 4 |
| 7.54 | +1.87 | +32.98% | 5 | 39 | 665.00 | - | - | - | - | - |
| 6.30 | +1.44 | +29.63% | 2 | 680 | 670.00 | 152.80 | 0.00 | - | 1 | 1 |
| 4.87 | 0.00 | - | 1 | 900 | 675.00 | 159.25 | 0.00 | - | 1 | 4 |
| 5.95 | +1.35 | +29.35% | 6 | 1,633 | 680.00 | 159.75 | 0.00 | - | 1 | 10 |
| 4.35 | 0.00 | - | 619 | 583 | 685.00 | 170.82 | 0.00 | - | 4 | 6 |
| 3.85 | 0.00 | - | 15 | 458 | 690.00 | 175.90 | 0.00 | - | 4 | 4 |
| 3.68 | 0.00 | - | 10 | 58 | 695.00 | - | - | - | - | - |
| 4.60 | +1.30 | +39.39% | 6 | 5,670 | 700.00 | 226.16 | 0.00 | - | 1 | 0 |
| 3.05 | 0.00 | - | 12 | 332 | 705.00 | 199.00 | 0.00 | - | - | 0 |
| 3.87 | +0.77 | +24.84% | 2 | 1,585 | 710.00 | 222.82 | 0.00 | - | 2 | 0 |
| 3.33 | +0.60 | +21.98% | 1 | 104 | 715.00 | - | - | - | - | - |
| 3.36 | +0.86 | +34.40% | 4 | 1,595 | 720.00 | 218.90 | 0.00 | - | 1 | 0 |
| 3.10 | +0.56 | +22.05% | 1 | 158 | 725.00 | - | - | - | - | - |
| 2.83 | 0.00 | - | 1 | 265 | 730.00 | 216.98 | 0.00 | - | 3 | 0 |
| 1.89 | 0.00 | - | 1 | 14 | 735.00 | - | - | - | - | - |
| 2.26 | -0.24 | -9.60% | 2 | 172 | 740.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 102 | 745.00 | - | - | - | - | - |
| 2.23 | +0.61 | +37.65% | 1 | 768 | 750.00 | 243.25 | 0.00 | - | 213 | 0 |
| 1.90 | +0.42 | +28.38% | 1 | 37 | 755.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 1 | 280 | 760.00 | - | - | - | - | - |
| 1.66 | -0.53 | -24.20% | 1 | 68 | 765.00 | - | - | - | - | - |
| 1.54 | +0.31 | +25.20% | 5 | 159 | 770.00 | 260.56 | 0.00 | - | - | 0 |
| 2.61 | 0.00 | - | 2 | 9 | 775.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 5 | 84 | 780.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 1 | 49 | 785.00 | - | - | - | - | - |
| 1.17 | +0.27 | +30.00% | 10 | 85 | 790.00 | - | - | - | - | - |
| 1.12 | +0.20 | +21.74% | 1 | 5 | 795.00 | - | - | - | - | - |
| 1.15 | +0.34 | +41.98% | 13 | 1,087 | 800.00 | 294.02 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 60 | 125 | 805.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 20 | 254 | 810.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 42 | 815.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 8 | 136 | 820.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 13 | 13 | 825.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 11 | 68 | 830.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | - | 12 | 835.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 20 | 39 | 840.00 | - | - | - | - | - |
| 0.67 | +0.19 | +39.58% | 1 | 176 | 850.00 | - | - | - | - | - |
| 0.52 | -0.02 | -3.70% | 10 | 197 | 860.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 94 | 870.00 | - | - | - | - | - |
| 0.42 | +0.05 | +13.51% | 1 | 166 | 880.00 | 384.85 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 4 | 56 | 890.00 | - | - | - | - | - |
| 0.38 | +0.06 | +18.75% | 10 | 429 | 900.00 | 396.90 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 10 | 143 | 910.00 | 414.85 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 1 | 67 | 920.00 | 458.88 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 10 | 123 | 930.00 | 446.90 | 0.00 | - | 10 | 0 |
| 0.33 | 0.00 | - | 1 | 32 | 940.00 | 444.85 | 0.00 | - | 1 | 0 |
| 0.26 | +0.01 | +4.00% | 15 | 882 | 950.00 | 454.85 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 132 | 960.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 63 | 970.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 18 | 980.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 10 | 115 | 990.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 6 | 2,223 | 1,000.00 | 523.25 | 0.00 | - | 6 | 0 |
| 0.19 | 0.00 | - | 5 | 47 | 1,010.00 | 514.35 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 3 | 84 | 1,020.00 | 506.62 | 0.00 | - | 10 | 0 |
| 0.16 | +0.04 | +33.33% | 33 | 1,882 | 1,030.00 | 511.90 | 0.00 | - | 10 | 0 |
