Marchés français ouverture 4 h 17 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 711,95 -234,98 (-0,60 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 295,46 +74,84 (+0,39 %) Bitcoin EUR
64 502,36 -1 033,65 (-1,58 %)
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’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00250000 | 2024-05-10 2:24PM EDT | 250.00 | 225.58 | 214.65 | 216.00 | 0.00 | - | - | 1 | 138.23% |
| META240607C00290000 | 2024-05-21 9:44AM EDT | 290.00 | 176.76 | 174.75 | 176.10 | +21.26 | +13.67% | 1 | 1 | 110.64% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 300.00 | 160.00 | 164.80 | 166.15 | 0.00 | - | - | 3 | 104.69% |
| META240607C00330000 | 2024-04-30 11:47AM EDT | 330.00 | 108.29 | 134.90 | 136.30 | 0.00 | - | 1 | 2 | 86.67% |
| META240607C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 97.55 | 129.90 | 131.35 | 0.00 | - | - | 3 | 83.79% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 340.00 | 91.49 | 124.95 | 126.30 | 0.00 | - | 1 | 2 | 80.57% |
| META240607C00360000 | 2024-05-14 11:20AM EDT | 360.00 | 111.98 | 105.05 | 106.40 | 0.00 | - | 1 | 2 | 69.21% |
| META240607C00370000 | 2024-05-17 3:41PM EDT | 370.00 | 102.84 | 95.10 | 96.50 | 0.00 | - | 3 | 4 | 63.84% |
| META240607C00375000 | 2024-05-16 11:48AM EDT | 375.00 | 102.00 | 90.10 | 91.55 | 0.00 | - | 2 | 9 | 61.00% |
| META240607C00380000 | 2024-05-17 11:57AM EDT | 380.00 | 92.23 | 85.20 | 86.55 | 0.00 | - | 2 | 4 | 58.40% |
| META240607C00385000 | 2024-04-29 12:01PM EDT | 385.00 | 51.83 | 80.20 | 81.65 | 0.00 | - | - | 4 | 55.79% |
| META240607C00390000 | 2024-05-15 1:27PM EDT | 390.00 | 87.95 | 75.30 | 76.60 | 0.00 | - | 20 | 19 | 52.91% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 395.00 | 81.97 | 70.25 | 71.70 | 0.00 | - | 30 | 20 | 50.04% |
| META240607C00400000 | 2024-05-21 12:29PM EDT | 400.00 | 64.55 | 65.40 | 66.70 | -5.45 | -7.79% | 18 | 95 | 52.16% |
| META240607C00405000 | 2024-05-16 1:31PM EDT | 405.00 | 71.27 | 60.35 | 61.80 | 0.00 | - | 1 | 5 | 49.48% |
| META240607C00410000 | 2024-05-17 9:37AM EDT | 410.00 | 63.10 | 55.55 | 56.85 | 0.00 | - | 1 | 24 | 46.44% |
| META240607C00415000 | 2024-05-21 3:16PM EDT | 415.00 | 51.40 | 50.60 | 51.95 | -12.07 | -19.02% | 1 | 27 | 43.63% |
| META240607C00420000 | 2024-05-21 11:37AM EDT | 420.00 | 46.80 | 45.90 | 47.05 | -6.28 | -11.83% | 3 | 19 | 40.75% |
| META240607C00425000 | 2024-05-20 3:41PM EDT | 425.00 | 46.44 | 41.25 | 42.20 | 0.00 | - | 1 | 63 | 38.03% |
| META240607C00430000 | 2024-05-17 10:30AM EDT | 430.00 | 36.21 | 36.55 | 37.45 | -7.29 | -16.76% | 1 | 127 | 35.61% |
| META240607C00435000 | 2024-05-21 1:55PM EDT | 435.00 | 31.72 | 32.10 | 32.95 | -4.70 | -12.90% | 1 | 651 | 33.98% |
| META240607C00440000 | 2024-05-21 2:08PM EDT | 440.00 | 28.00 | 27.95 | 28.30 | -4.90 | -14.89% | 17 | 427 | 31.44% |
| META240607C00445000 | 2024-05-21 3:54PM EDT | 445.00 | 24.00 | 23.80 | 24.15 | -3.85 | -13.82% | 17 | 259 | 30.23% |
| META240607C00450000 | 2024-05-21 3:14PM EDT | 450.00 | 20.18 | 20.00 | 20.30 | -3.57 | -15.03% | 95 | 230 | 29.31% |
| META240607C00455000 | 2024-05-21 3:03PM EDT | 455.00 | 16.50 | 16.55 | 16.85 | -4.50 | -21.43% | 15 | 181 | 28.78% |
| META240607C00460000 | 2024-05-21 3:56PM EDT | 460.00 | 13.67 | 13.45 | 13.70 | -2.83 | -17.15% | 505 | 584 | 28.22% |
| META240607C00465000 | 2024-05-21 3:57PM EDT | 465.00 | 10.85 | 10.85 | 10.95 | -2.55 | -19.03% | 548 | 319 | 27.82% |
| META240607C00470000 | 2024-05-21 3:54PM EDT | 470.00 | 8.50 | 8.40 | 8.65 | -2.34 | -21.59% | 456 | 544 | 27.66% |
| META240607C00475000 | 2024-05-21 3:58PM EDT | 475.00 | 6.65 | 6.45 | 6.70 | -1.85 | -21.76% | 369 | 995 | 27.50% |
| META240607C00480000 | 2024-05-21 3:53PM EDT | 480.00 | 5.00 | 4.90 | 5.10 | -1.65 | -24.81% | 303 | 711 | 27.39% |
| META240607C00485000 | 2024-05-21 2:58PM EDT | 485.00 | 3.82 | 3.65 | 3.85 | -1.26 | -24.80% | 339 | 415 | 27.44% |
| META240607C00490000 | 2024-05-21 3:57PM EDT | 490.00 | 2.88 | 2.72 | 2.83 | -0.98 | -25.39% | 196 | 712 | 27.37% |
| META240607C00495000 | 2024-05-21 3:54PM EDT | 495.00 | 2.12 | 2.02 | 2.14 | -0.73 | -25.61% | 154 | 340 | 27.74% |
| META240607C00500000 | 2024-05-21 3:55PM EDT | 500.00 | 1.58 | 1.50 | 1.60 | -0.57 | -26.51% | 530 | 2,142 | 28.06% |
| META240607C00505000 | 2024-05-21 3:44PM EDT | 505.00 | 1.13 | 1.12 | 1.18 | -0.47 | -29.38% | 168 | 246 | 28.35% |
| META240607C00510000 | 2024-05-21 3:57PM EDT | 510.00 | 0.89 | 0.85 | 0.90 | -0.32 | -26.45% | 97 | 472 | 28.88% |
| META240607C00515000 | 2024-05-21 3:59PM EDT | 515.00 | 0.69 | 0.65 | 0.70 | -0.25 | -26.60% | 83 | 351 | 29.54% |
| META240607C00520000 | 2024-05-21 1:52PM EDT | 520.00 | 0.50 | 0.51 | 0.55 | -0.25 | -33.33% | 63 | 350 | 30.23% |
| META240607C00525000 | 2024-05-21 3:48PM EDT | 525.00 | 0.45 | 0.40 | 0.44 | -0.10 | -18.18% | 186 | 109 | 30.98% |
| META240607C00530000 | 2024-05-21 3:33PM EDT | 530.00 | 0.37 | 0.33 | 0.36 | -0.07 | -15.91% | 27 | 210 | 31.81% |
| META240607C00535000 | 2024-05-21 10:47AM EDT | 535.00 | 0.33 | 0.26 | 0.30 | -0.02 | -5.71% | 10 | 194 | 32.72% |
| META240607C00540000 | 2024-05-20 3:16PM EDT | 540.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 7 | 153 | 33.55% |
| META240607C00545000 | 2024-05-17 3:53PM EDT | 545.00 | 0.33 | 0.18 | 0.22 | 0.00 | - | 22 | 42 | 34.62% |
| META240607C00550000 | 2024-05-21 3:59PM EDT | 550.00 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 74 | 119 | 35.30% |
| META240607C00555000 | 2024-05-21 2:23PM EDT | 555.00 | 0.13 | 0.13 | 0.16 | -0.12 | -48.00% | 1 | 6 | 36.33% |
| META240607C00560000 | 2024-05-20 2:57PM EDT | 560.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 8 | 34 | 37.21% |
| META240607C00565000 | 2024-05-20 9:30AM EDT | 565.00 | 0.08 | 0.09 | 0.12 | -0.11 | -57.89% | 25 | 190 | 37.99% |
| META240607C00570000 | 2024-05-15 2:47PM EDT | 570.00 | 0.27 | 0.07 | 0.11 | 0.00 | - | 4 | 11 | 39.06% |
| META240607C00575000 | 2024-05-20 2:47PM EDT | 575.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 5 | 22 | 39.55% |
| META240607C00580000 | 2024-05-17 12:41PM EDT | 580.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 6 | 40.43% |
| META240607C00590000 | 2024-05-17 12:20PM EDT | 590.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 34 | 57 | 42.58% |
| META240607C00600000 | 2024-05-20 3:59PM EDT | 600.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 69 | 43.56% |
| META240607C00610000 | 2024-05-20 10:09AM EDT | 610.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 8 | 45.12% |
| META240607C00620000 | 2024-05-17 2:27PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 48.63% |
| META240607C00630000 | 2024-05-20 2:02PM EDT | 630.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 32 | 48.44% |
| META240607C00640000 | 2024-05-15 2:24PM EDT | 640.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.00% |
| META240607C00650000 | 2024-05-13 9:30AM EDT | 650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 52.15% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 680.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 57.42% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 690.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 98 | 100 | 59.38% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 800.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 78.91% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00180000 | 2024-05-03 11:56AM EDT | 180.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 139.84% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 132.81% |
| META240607P00210000 | 2024-05-16 9:45AM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 117.97% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 290.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 73.44% |
| META240607P00300000 | 2024-05-14 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 68.75% |
| META240607P00310000 | 2024-05-17 2:15PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 41 | 64.06% |
| META240607P00320000 | 2024-04-29 11:43AM EDT | 320.00 | 0.41 | 0.00 | 0.04 | 0.00 | - | - | 1 | 57.81% |
| META240607P00325000 | 2024-05-16 11:34AM EDT | 325.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 6 | 55.86% |
| META240607P00330000 | 2024-05-20 10:06AM EDT | 330.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 156 | 55.47% |
| META240607P00335000 | 2024-05-20 12:57PM EDT | 335.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 35 | 54.88% |
| META240607P00340000 | 2024-05-21 12:51PM EDT | 340.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 47 | 51.95% |
| META240607P00345000 | 2024-05-16 10:10AM EDT | 345.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 6 | 7 | 51.37% |
| META240607P00350000 | 2024-05-21 12:29PM EDT | 350.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 26 | 162 | 50.98% |
| META240607P00355000 | 2024-05-21 11:16AM EDT | 355.00 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 12 | 43 | 49.41% |
| META240607P00360000 | 2024-05-20 9:40AM EDT | 360.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 104 | 48.24% |
| META240607P00365000 | 2024-05-17 11:02AM EDT | 365.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 3 | 12 | 46.48% |
| META240607P00370000 | 2024-05-21 1:55PM EDT | 370.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 2 | 40 | 45.02% |
| META240607P00375000 | 2024-05-20 1:12PM EDT | 375.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 49 | 208 | 42.68% |
| META240607P00380000 | 2024-05-21 11:54AM EDT | 380.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 78 | 41.11% |
| META240607P00385000 | 2024-05-21 1:07PM EDT | 385.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 2 | 382 | 39.40% |
| META240607P00390000 | 2024-05-21 12:15PM EDT | 390.00 | 0.21 | 0.17 | 0.19 | +0.03 | +16.67% | 1 | 346 | 37.60% |
| META240607P00395000 | 2024-05-21 1:29PM EDT | 395.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 9 | 372 | 35.99% |
| META240607P00400000 | 2024-05-21 3:37PM EDT | 400.00 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 12 | 320 | 34.42% |
| META240607P00405000 | 2024-05-21 2:22PM EDT | 405.00 | 0.32 | 0.28 | 0.32 | +0.02 | +6.67% | 48 | 187 | 33.06% |
| META240607P00410000 | 2024-05-21 3:34PM EDT | 410.00 | 0.38 | 0.35 | 0.39 | 0.00 | - | 12 | 360 | 31.62% |
| META240607P00415000 | 2024-05-21 3:56PM EDT | 415.00 | 0.45 | 0.44 | 0.49 | -0.01 | -2.17% | 1,400 | 279 | 30.30% |
| META240607P00420000 | 2024-05-21 3:47PM EDT | 420.00 | 0.65 | 0.59 | 0.63 | +0.04 | +6.56% | 36 | 714 | 29.08% |
| META240607P00425000 | 2024-05-21 3:47PM EDT | 425.00 | 0.86 | 0.80 | 0.85 | +0.12 | +16.22% | 1,339 | 1,452 | 28.14% |
| META240607P00430000 | 2024-05-21 3:52PM EDT | 430.00 | 1.17 | 1.11 | 1.17 | +0.12 | +11.43% | 158 | 818 | 27.36% |
| META240607P00435000 | 2024-05-21 3:52PM EDT | 435.00 | 1.65 | 1.56 | 1.63 | +0.30 | +22.22% | 89 | 3,241 | 26.71% |
| META240607P00440000 | 2024-05-21 3:47PM EDT | 440.00 | 2.33 | 2.17 | 2.30 | +0.51 | +28.02% | 231 | 831 | 26.27% |
| META240607P00445000 | 2024-05-21 3:49PM EDT | 445.00 | 3.22 | 3.00 | 3.20 | +0.61 | +23.37% | 215 | 486 | 25.88% |
| META240607P00450000 | 2024-05-21 3:57PM EDT | 450.00 | 4.20 | 4.15 | 4.35 | +0.62 | +17.32% | 106 | 729 | 25.43% |
| META240607P00455000 | 2024-05-21 3:54PM EDT | 455.00 | 5.75 | 5.70 | 5.90 | +0.80 | +16.16% | 430 | 514 | 25.23% |
| META240607P00460000 | 2024-05-21 3:58PM EDT | 460.00 | 7.50 | 7.55 | 7.75 | +0.98 | +15.03% | 112 | 409 | 24.86% |
| META240607P00465000 | 2024-05-21 3:48PM EDT | 465.00 | 10.20 | 9.80 | 10.05 | +1.76 | +20.85% | 179 | 532 | 24.65% |
| META240607P00470000 | 2024-05-21 2:08PM EDT | 470.00 | 12.83 | 12.50 | 12.75 | +1.90 | +17.38% | 48 | 402 | 24.45% |
| META240607P00475000 | 2024-05-21 2:32PM EDT | 475.00 | 15.30 | 15.45 | 16.05 | +1.58 | +11.52% | 56 | 2,023 | 24.79% |
| META240607P00480000 | 2024-05-21 2:22PM EDT | 480.00 | 19.31 | 18.90 | 19.50 | +2.51 | +14.94% | 36 | 340 | 24.58% |
| META240607P00485000 | 2024-05-21 9:30AM EDT | 485.00 | 21.97 | 22.45 | 23.35 | +2.32 | +11.81% | 2 | 171 | 24.59% |
| META240607P00490000 | 2024-05-20 1:40PM EDT | 490.00 | 28.50 | 26.60 | 27.40 | +4.40 | +18.26% | 2 | 98 | 24.30% |
| META240607P00495000 | 2024-05-21 11:35AM EDT | 495.00 | 31.11 | 30.90 | 31.75 | +3.04 | +10.83% | 1 | 46 | 24.26% |
| META240607P00500000 | 2024-05-21 10:17AM EDT | 500.00 | 34.50 | 35.45 | 36.30 | +2.08 | +6.42% | 6 | 81 | 24.32% |
| META240607P00510000 | 2024-05-21 10:00AM EDT | 510.00 | 42.02 | 44.95 | 45.90 | -4.54 | -9.75% | 6 | 48 | 25.83% |
| META240607P00515000 | 2024-05-14 3:24PM EDT | 515.00 | 43.50 | 49.80 | 50.80 | 0.00 | - | - | 1 | 26.88% |
| META240607P00520000 | 2024-05-17 1:42PM EDT | 520.00 | 48.46 | 54.80 | 55.75 | 0.00 | - | 4 | 14 | 28.27% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 540.00 | 81.34 | 74.80 | 75.75 | 0.00 | - | - | 0 | 35.84% |
| META240607P00565000 | 2024-05-14 9:30AM EDT | 565.00 | 101.77 | 99.70 | 100.80 | 0.00 | - | 1 | 0 | 45.44% |
| META240607P00575000 | 2024-05-10 9:35AM EDT | 575.00 | 99.61 | 109.70 | 110.80 | 0.00 | - | - | 0 | 48.78% |
| META240607P00620000 | 2024-05-17 1:42PM EDT | 620.00 | 148.17 | 154.75 | 155.70 | 0.00 | - | 4 | 0 | 60.50% |
