La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 060,43 +770,49 (+1,60 %)
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
21 mars 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.06 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 1,003 | 3,114 |
| 493.25 | 0.00 | - | - | 10 | 10.00 | - | - | - | - | - |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 20.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 35.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 40.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 1 | 11 |
| 456.38 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | - | 7 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | - | 3 |
| 471.28 | 0.00 | - | - | 2 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 2 | 2 |
| 387.31 | 0.00 | - | 1 | 1 | 80.00 | 0.07 | 0.00 | - | 1 | 2 |
| 403.76 | 0.00 | - | 1 | 2 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.20 | 0.00 | - | 1 | 46 |
| 417.34 | 0.00 | - | 1 | 5 | 100.00 | 0.05 | -0.13 | -72.22% | 20 | 58 |
| - | - | - | - | - | 110.00 | 0.34 | 0.00 | - | 60 | 67 |
| - | - | - | - | - | 120.00 | 0.43 | 0.00 | - | - | 3 |
| 403.14 | 0.00 | - | 1 | 0 | 125.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.71 | 0.00 | - | - | 3 |
| 353.98 | 0.00 | - | - | 1 | 135.00 | 0.25 | 0.00 | - | 2 | 4 |
| 336.84 | 0.00 | - | 1 | 3 | 140.00 | 0.68 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 150.00 | 0.30 | 0.00 | - | 2 | 51 |
| 347.32 | 0.00 | - | 5 | 3 | 155.00 | 0.97 | 0.00 | - | - | 20 |
| - | - | - | - | - | 160.00 | 0.30 | 0.00 | - | 1 | 7 |
| 303.30 | 0.00 | - | 1 | 1 | 165.00 | 0.36 | 0.00 | - | 1 | 2 |
| 299.14 | 0.00 | - | - | 2 | 170.00 | 1.18 | 0.00 | - | 8 | 11 |
| 317.55 | 0.00 | - | 15 | 15 | 175.00 | 0.45 | -0.07 | -13.46% | 1 | 23 |
| 327.39 | 0.00 | - | - | 1 | 180.00 | 0.73 | 0.00 | - | 1 | 38 |
| 347.66 | 0.00 | - | 60 | 64 | 185.00 | 0.83 | 0.00 | - | 1 | 1 |
| 346.00 | 0.00 | - | 1 | 4 | 190.00 | 0.63 | 0.00 | - | 20 | 34 |
| 345.00 | 0.00 | - | 1 | 18 | 195.00 | 1.90 | 0.00 | - | 2 | 5 |
| 337.70 | 0.00 | - | 1 | 53 | 200.00 | 0.82 | +0.10 | +13.89% | 1 | 743 |
| 258.62 | 0.00 | - | 2 | 14 | 210.00 | 1.39 | 0.00 | - | 4 | 82 |
| 274.35 | 0.00 | - | 1 | 15 | 220.00 | 1.05 | +0.13 | +14.13% | 1 | 1,056 |
| 264.65 | 0.00 | - | 33 | 37 | 230.00 | 2.40 | 0.00 | - | 2 | 154 |
| 281.00 | 0.00 | - | 1 | 3 | 240.00 | 1.55 | +0.21 | +15.67% | 1 | 243 |
| 247.50 | 0.00 | - | 10 | 10 | 250.00 | 1.79 | +0.09 | +5.29% | 20 | 433 |
| 231.22 | 0.00 | - | 1 | 8 | 260.00 | 2.15 | +0.26 | +13.76% | 2 | 217 |
| 257.90 | 0.00 | - | 1 | 5 | 270.00 | 2.15 | 0.00 | - | 1 | 110 |
| 267.64 | 0.00 | - | 5 | 29 | 280.00 | 2.86 | +0.40 | +16.26% | 21 | 102 |
| 240.49 | 0.00 | - | 1 | 6 | 290.00 | 3.05 | +0.32 | +11.72% | 30 | 85 |
| 223.43 | -7.57 | -3.28% | 1 | 67 | 300.00 | 3.74 | +0.43 | +12.99% | 30 | 886 |
| 233.99 | 0.00 | - | 1 | 21 | 310.00 | 4.40 | +0.79 | +21.88% | 52 | 299 |
| 215.70 | 0.00 | - | 1 | 35 | 320.00 | 5.00 | +0.60 | +13.64% | 8 | 204 |
| 206.52 | 0.00 | - | 1 | 29 | 330.00 | 5.10 | +0.45 | +9.68% | 1 | 1,823 |
| 201.22 | 0.00 | - | 1 | 96 | 340.00 | 6.90 | +0.85 | +14.05% | 16 | 172 |
| 164.85 | -15.09 | -8.39% | 1 | 85 | 350.00 | 6.15 | 0.00 | - | 1 | 647 |
| 175.76 | 0.00 | - | 2 | 28 | 360.00 | 7.45 | 0.00 | - | 5 | 1,021 |
| 148.75 | -10.17 | -6.40% | 1 | 55 | 370.00 | 10.40 | +1.70 | +19.54% | 6 | 829 |
| 140.45 | -16.75 | -10.66% | 1 | 43 | 380.00 | 11.89 | +2.08 | +21.20% | 15 | 1,533 |
| 152.85 | 0.00 | - | 5 | 16 | 385.00 | 12.85 | +2.60 | +25.37% | 1 | 83 |
| 140.25 | 0.00 | - | 2 | 68 | 390.00 | 13.75 | +2.35 | +20.61% | 2 | 1,369 |
| 136.15 | -9.95 | -6.81% | 1 | 14 | 395.00 | 13.40 | 0.00 | - | 8 | 174 |
| 129.18 | -11.57 | -8.22% | 1 | 298 | 400.00 | 15.75 | +3.00 | +23.53% | 9 | 1,316 |
| 134.45 | 0.00 | - | 1 | 11 | 405.00 | 17.00 | +3.15 | +22.74% | 1 | 114 |
| 125.55 | 0.00 | - | 5 | 61 | 410.00 | 16.90 | +1.99 | +13.35% | 1 | 585 |
| 127.30 | 0.00 | - | 7 | 30 | 415.00 | 15.30 | -0.30 | -1.92% | 1 | 204 |
| 125.85 | 0.00 | - | 9 | 54 | 420.00 | 19.25 | +2.03 | +11.79% | 4 | 646 |
| 110.10 | 0.00 | - | 1 | 207 | 425.00 | 21.15 | +3.05 | +16.85% | 1 | 789 |
| 110.07 | -2.53 | -2.25% | 1 | 143 | 430.00 | 22.55 | +3.67 | +19.44% | 1 | 541 |
| 110.20 | 0.00 | - | 1 | 93 | 435.00 | 21.25 | 0.00 | - | 100 | 307 |
| 106.65 | 0.00 | - | 1 | 257 | 440.00 | 23.65 | +1.68 | +7.65% | 4 | 888 |
| 114.17 | 0.00 | - | 1 | 78 | 445.00 | 23.80 | 0.00 | - | 13 | 204 |
| 88.77 | -11.23 | -11.23% | 28 | 224 | 450.00 | 29.24 | +4.54 | +18.38% | 3 | 1,828 |
| 97.00 | +1.75 | +1.84% | 1 | 75 | 455.00 | 26.70 | +0.14 | +0.53% | 1 | 79 |
| 91.20 | 0.00 | - | 1 | 70 | 460.00 | 32.35 | +4.95 | +18.07% | 16 | 487 |
| 105.52 | 0.00 | - | 5 | 25 | 465.00 | 29.45 | 0.00 | - | 8 | 291 |
| 83.00 | -4.95 | -5.63% | 37 | 315 | 470.00 | 36.16 | +5.36 | +17.40% | 3 | 1,000 |
| 75.25 | -4.75 | -5.94% | 2 | 146 | 475.00 | 38.58 | +5.63 | +17.09% | 1 | 119 |
| 71.39 | -8.25 | -10.36% | 21 | 267 | 480.00 | 40.89 | +7.94 | +24.10% | 1 | 258 |
| 73.44 | -26.86 | -26.78% | 1 | 88 | 485.00 | 43.05 | +6.60 | +18.11% | 1 | 167 |
| 73.10 | 0.00 | - | 40 | 135 | 490.00 | 44.83 | +3.93 | +9.61% | 1 | 314 |
| 70.26 | 0.00 | - | 5 | 103 | 495.00 | 44.80 | 0.00 | - | 1 | 70 |
| 61.84 | -8.31 | -11.85% | 113 | 762 | 500.00 | 50.20 | +7.15 | +16.61% | 11 | 359 |
| 59.65 | -6.05 | -9.21% | 4 | 130 | 505.00 | 44.70 | 0.00 | - | 4 | 2,361 |
| 57.25 | -6.45 | -10.13% | 25 | 258 | 510.00 | 54.56 | +6.81 | +14.26% | 6 | 262 |
| 53.98 | -7.97 | -12.87% | 11 | 161 | 515.00 | 55.98 | +6.28 | +12.64% | 2 | 146 |
| 53.66 | -5.81 | -9.77% | 2 | 482 | 520.00 | 53.20 | +1.25 | +2.41% | 80 | 544 |
| 49.80 | -7.50 | -13.09% | 23 | 214 | 525.00 | 57.20 | 0.00 | - | 7 | 153 |
| 48.65 | -6.10 | -11.14% | 31 | 362 | 530.00 | 55.46 | 0.00 | - | 6 | 315 |
| 45.30 | -10.11 | -18.25% | 3 | 110 | 535.00 | 61.80 | 0.00 | - | 12 | 162 |
| 44.60 | -5.08 | -10.23% | 12 | 573 | 540.00 | 62.65 | 0.00 | - | 2 | 61 |
| 43.60 | -4.85 | -10.01% | 3 | 195 | 545.00 | 67.55 | 0.00 | - | 16 | 56 |
| 40.19 | -6.46 | -13.85% | 32 | 2,499 | 550.00 | 68.60 | 0.00 | - | 2 | 109 |
| 37.90 | -8.30 | -17.97% | 6 | 169 | 555.00 | 69.90 | 0.00 | - | 2 | 60 |
| 35.55 | -6.84 | -16.14% | 13 | 2,762 | 560.00 | 72.90 | 0.00 | - | 1 | 104 |
| 39.70 | 0.00 | - | 20 | 48 | 565.00 | - | - | - | - | - |
| 33.68 | -6.82 | -16.84% | 24 | 289 | 570.00 | 90.80 | +8.05 | +9.73% | 2 | 25 |
| 31.76 | -6.14 | -16.20% | 1 | 98 | 575.00 | 85.71 | 0.00 | - | 2 | 583 |
| 32.15 | -3.30 | -9.31% | 2 | 406 | 580.00 | 99.65 | +10.00 | +11.15% | 1 | 27 |
| 34.70 | 0.00 | - | 2 | 42 | 585.00 | 83.95 | 0.00 | - | 2 | 9 |
| 27.27 | -7.63 | -21.86% | 4 | 76 | 590.00 | 107.20 | +8.58 | +8.70% | 2 | 4 |
| 25.29 | -4.40 | -14.82% | 3 | 698 | 600.00 | 101.99 | 0.00 | - | 1 | 15 |
| 24.35 | -5.88 | -19.45% | 1 | 100 | 610.00 | 114.00 | -0.50 | -0.44% | 1 | 2 |
| 20.65 | -3.55 | -14.67% | 5 | 132 | 620.00 | 125.05 | 0.00 | - | 2 | 7 |
| 22.60 | 0.00 | - | 45 | 438 | 630.00 | 152.35 | 0.00 | - | 4 | 12 |
| 18.90 | 0.00 | - | 3 | 129 | 640.00 | 125.25 | 0.00 | - | - | 4 |
| 15.49 | -1.46 | -8.61% | 3 | 457 | 650.00 | 180.40 | 0.00 | - | 3 | 6 |
| 14.97 | -1.63 | -9.82% | 1 | 55 | 660.00 | 143.85 | 0.00 | - | 3 | 4 |
| 15.66 | 0.00 | - | 2 | 109 | 670.00 | 144.05 | 0.00 | - | 1 | 2 |
| 11.50 | -2.62 | -18.56% | 1 | 209 | 680.00 | 193.47 | 0.00 | - | - | 0 |
| 12.78 | 0.00 | - | 1 | 55 | 690.00 | 166.55 | 0.00 | - | 24 | 23 |
| 9.12 | -2.08 | -18.57% | 12 | 403 | 700.00 | 175.46 | 0.00 | - | 20 | 23 |
| 13.00 | 0.00 | - | 1 | 79 | 705.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 10 | 206 | 710.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 8 | 27 | 715.00 | - | - | - | - | - |
| 8.92 | -0.19 | -2.09% | 1 | 230 | 720.00 | 204.69 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 3 | 5 | 725.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 2 | 135 | 730.00 | 260.04 | 0.00 | - | 1 | 0 |
| 13.65 | 0.00 | - | 8 | 8 | 735.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 66 | 740.00 | 269.84 | 0.00 | - | - | 0 |
| 8.35 | 0.00 | - | 1 | 5 | 745.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 761 | 750.00 | 249.43 | 0.00 | - | - | 0 |
| 5.65 | -1.75 | -23.65% | 2 | 59 | 755.00 | 216.93 | 0.00 | - | - | 0 |
| 7.65 | 0.00 | - | 2 | 7 | 760.00 | 221.93 | 0.00 | - | 2 | 0 |
| 6.90 | 0.00 | - | 2 | 20 | 770.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 1 | 775.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 12 | 780.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 2 | 785.00 | - | - | - | - | - |
| 4.24 | 0.00 | - | 1 | 22 | 790.00 | 275.18 | 0.00 | - | - | 0 |
| 6.30 | 0.00 | - | - | 2 | 795.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 89 | 800.00 | 285.13 | 0.00 | - | - | 0 |
| 3.15 | -2.60 | -45.22% | 1 | 2 | 805.00 | - | - | - | - | - |
| 3.15 | -2.35 | -42.73% | 18 | 28 | 810.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 1 | 815.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 4 | 110 | 820.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | - | 7 | 825.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 4 | 1 | 830.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 0 | 835.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 7 | 840.00 | 301.68 | 0.00 | - | - | 0 |
| 3.95 | 0.00 | - | 10 | 5 | 845.00 | - | - | - | - | - |
| 4.22 | 0.00 | - | 1 | 12 | 850.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 4 | 10 | 860.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 7 | 870.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 13 | 880.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 27 | 890.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 21 | 106 | 900.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 1 | 27 | 910.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 13 | 920.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 4 | 930.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 6 | 13 | 940.00 | - | - | - | - | - |
| 1.12 | -0.88 | -44.00% | 1 | 18 | 950.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 2 | 4 | 960.00 | 445.12 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 0.85 | -0.14 | -14.14% | 1 | 6 | 980.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 40 | 990.00 | - | - | - | - | - |
| 0.68 | -0.08 | -10.53% | 6 | 1,595 | 1,000.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 50 | 1,010.00 | - | - | - | - | - |
| 0.65 | -0.23 | -26.14% | 1 | 33 | 1,020.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 397 | 1,030.00 | 521.80 | 0.00 | - | - | 0 |
