La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0904 +0,0050 (+0,46 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 714,58 +1 702,27 (+2,75 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628C00240000 | 2024-05-13 3:48PM EDT | 240.00 | 229.76 | 236.95 | 238.50 | 0.00 | - | 1 | 1 | 105.96% |
| META240628C00260000 | 2024-05-20 12:18PM EDT | 260.00 | 213.03 | 217.25 | 218.85 | 0.00 | - | - | 21 | 106.01% |
| META240628C00300000 | 2024-05-22 1:24PM EDT | 300.00 | 172.61 | 177.30 | 178.40 | 0.00 | - | - | 1 | 78.27% |
| META240628C00310000 | 2024-05-21 9:39AM EDT | 310.00 | 158.70 | 167.55 | 169.10 | 0.00 | - | 1 | 2 | 83.15% |
| META240628C00330000 | 2024-05-31 1:04PM EDT | 330.00 | 130.02 | 147.40 | 149.00 | 0.00 | - | 1 | 2 | 70.68% |
| META240628C00350000 | 2024-05-17 2:38PM EDT | 350.00 | 122.03 | 127.90 | 129.35 | 0.00 | - | 1 | 1 | 66.09% |
| META240628C00355000 | 2024-05-31 3:10PM EDT | 355.00 | 106.85 | 122.60 | 124.20 | 0.00 | - | 3 | 3 | 61.01% |
| META240628C00365000 | 2024-05-31 2:33PM EDT | 365.00 | 95.21 | 112.90 | 114.65 | 0.00 | - | 4 | 4 | 59.95% |
| META240628C00370000 | 2024-05-24 9:45AM EDT | 370.00 | 100.22 | 108.00 | 109.55 | 0.00 | - | 1 | 1 | 57.42% |
| META240628C00380000 | 2024-05-31 3:10PM EDT | 380.00 | 82.34 | 98.15 | 99.40 | 0.00 | - | 1 | 1 | 52.44% |
| META240628C00385000 | 2024-05-24 3:39PM EDT | 385.00 | 92.56 | 93.25 | 94.55 | 0.00 | - | 15 | 16 | 50.95% |
| META240628C00390000 | 2024-06-03 9:49AM EDT | 390.00 | 87.07 | 88.30 | 89.50 | +17.42 | +25.01% | 1 | 1 | 52.52% |
| META240628C00395000 | 2024-05-29 11:21AM EDT | 395.00 | 85.00 | 83.00 | 84.65 | 0.00 | - | - | 5 | 50.78% |
| META240628C00400000 | 2024-06-03 3:46PM EDT | 400.00 | 78.05 | 78.20 | 79.25 | +15.11 | +24.01% | 5 | 44 | 45.81% |
| META240628C00405000 | 2024-05-29 1:59PM EDT | 405.00 | 68.43 | 73.60 | 74.80 | -5.05 | -6.87% | 2 | 14 | 46.31% |
| META240628C00410000 | 2024-06-03 3:49PM EDT | 410.00 | 68.38 | 68.20 | 69.35 | +0.20 | +0.29% | 2 | 22 | 41.31% |
| META240628C00415000 | 2024-05-31 1:46PM EDT | 415.00 | 47.98 | 63.85 | 65.25 | 0.00 | - | 2 | 3 | 43.10% |
| META240628C00420000 | 2024-06-03 2:21PM EDT | 420.00 | 57.05 | 59.20 | 60.35 | +16.45 | +40.52% | 4 | 90 | 40.80% |
| META240628C00425000 | 2024-05-31 3:51PM EDT | 425.00 | 43.80 | 54.45 | 55.30 | 0.00 | - | 2 | 8 | 37.85% |
| META240628C00430000 | 2024-06-03 9:38AM EDT | 430.00 | 44.91 | 49.85 | 51.00 | +8.21 | +22.37% | 2 | 44 | 37.70% |
| META240628C00435000 | 2024-05-31 3:17PM EDT | 435.00 | 32.15 | 45.40 | 46.40 | 0.00 | - | 9 | 32 | 36.16% |
| META240628C00440000 | 2024-06-03 12:22PM EDT | 440.00 | 38.85 | 40.80 | 41.20 | +9.04 | +30.33% | 206 | 276 | 32.56% |
| META240628C00445000 | 2024-06-03 2:38PM EDT | 445.00 | 35.25 | 37.00 | 37.35 | +10.15 | +40.44% | 3 | 26 | 32.95% |
| META240628C00450000 | 2024-06-03 3:41PM EDT | 450.00 | 31.67 | 32.85 | 33.25 | +7.13 | +29.05% | 10 | 150 | 32.13% |
| META240628C00455000 | 2024-06-03 3:48PM EDT | 455.00 | 28.40 | 28.70 | 29.10 | +7.05 | +33.02% | 33 | 114 | 30.82% |
| META240628C00460000 | 2024-06-03 3:48PM EDT | 460.00 | 24.75 | 25.15 | 25.55 | +6.00 | +32.00% | 73 | 225 | 30.53% |
| META240628C00465000 | 2024-06-03 3:08PM EDT | 465.00 | 20.79 | 21.80 | 22.15 | +5.19 | +33.27% | 125 | 217 | 30.08% |
| META240628C00470000 | 2024-06-03 3:58PM EDT | 470.00 | 18.50 | 18.65 | 19.00 | +5.40 | +41.22% | 400 | 802 | 29.66% |
| META240628C00475000 | 2024-06-03 3:39PM EDT | 475.00 | 15.20 | 15.85 | 16.15 | +4.50 | +42.06% | 246 | 473 | 29.33% |
| META240628C00480000 | 2024-06-03 3:58PM EDT | 480.00 | 13.10 | 13.30 | 13.60 | +4.12 | +45.88% | 308 | 574 | 29.08% |
| META240628C00485000 | 2024-06-03 3:56PM EDT | 485.00 | 10.85 | 11.05 | 11.30 | +3.50 | +47.62% | 115 | 196 | 28.79% |
| META240628C00490000 | 2024-06-03 3:59PM EDT | 490.00 | 9.15 | 9.00 | 9.10 | +3.92 | +82.01% | 147 | 496 | 28.17% |
| META240628C00495000 | 2024-06-03 3:59PM EDT | 495.00 | 7.50 | 7.40 | 7.60 | +3.27 | +77.30% | 112 | 192 | 28.46% |
| META240628C00500000 | 2024-06-03 3:36PM EDT | 500.00 | 5.70 | 5.90 | 6.15 | +1.80 | +46.15% | 386 | 890 | 28.36% |
| META240628C00505000 | 2024-06-03 3:59PM EDT | 505.00 | 4.80 | 4.80 | 5.00 | +1.80 | +60.00% | 76 | 123 | 28.46% |
| META240628C00510000 | 2024-06-03 3:23PM EDT | 510.00 | 3.72 | 3.80 | 4.00 | +1.32 | +55.00% | 112 | 307 | 28.47% |
| META240628C00515000 | 2024-06-03 3:21PM EDT | 515.00 | 2.89 | 3.05 | 3.20 | +1.37 | +89.54% | 176 | 112 | 28.57% |
| META240628C00520000 | 2024-06-03 3:59PM EDT | 520.00 | 2.48 | 2.39 | 2.50 | +1.25 | +101.63% | 49 | 305 | 28.53% |
| META240628C00525000 | 2024-06-03 1:05PM EDT | 525.00 | 1.75 | 1.90 | 1.99 | +0.60 | +52.17% | 32 | 74 | 28.71% |
| META240628C00530000 | 2024-06-03 3:41PM EDT | 530.00 | 1.42 | 1.51 | 1.58 | +0.42 | +42.00% | 73 | 347 | 28.91% |
| META240628C00535000 | 2024-06-03 3:38PM EDT | 535.00 | 1.12 | 1.19 | 1.26 | +0.60 | +115.38% | 36 | 68 | 29.17% |
| META240628C00540000 | 2024-06-03 3:59PM EDT | 540.00 | 1.00 | 0.95 | 1.01 | +0.34 | +51.52% | 35 | 123 | 29.47% |
| META240628C00545000 | 2024-06-03 2:52PM EDT | 545.00 | 0.71 | 0.74 | 0.81 | +0.20 | +39.22% | 28 | 67 | 29.79% |
| META240628C00550000 | 2024-06-03 3:27PM EDT | 550.00 | 0.59 | 0.59 | 0.65 | +0.27 | +84.37% | 60 | 81 | 30.10% |
| META240628C00555000 | 2024-06-03 1:56PM EDT | 555.00 | 0.51 | 0.47 | 0.53 | +0.20 | +64.52% | 2 | 14 | 30.51% |
| META240628C00560000 | 2024-06-03 11:19AM EDT | 560.00 | 0.40 | 0.38 | 0.41 | +0.01 | +2.56% | 1 | 26 | 30.64% |
| META240628C00565000 | 2024-06-03 2:32PM EDT | 565.00 | 0.30 | 0.29 | 0.35 | +0.12 | +66.67% | 14 | 20 | 31.25% |
| META240628C00570000 | 2024-06-03 11:38AM EDT | 570.00 | 0.32 | 0.24 | 0.29 | +0.06 | +23.08% | 1 | 55 | 31.69% |
| META240628C00575000 | 2024-05-28 1:28PM EDT | 575.00 | 0.38 | 0.19 | 0.24 | 0.00 | - | 4 | 16 | 32.13% |
| META240628C00580000 | 2024-06-03 1:26PM EDT | 580.00 | 0.20 | 0.16 | 0.21 | +0.08 | +66.67% | 2 | 20 | 32.76% |
| META240628C00590000 | 2024-05-31 10:29AM EDT | 590.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 4 | 11 | 33.99% |
| META240628C00600000 | 2024-06-03 1:23PM EDT | 600.00 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 41 | 43 | 35.06% |
| META240628C00610000 | 2024-05-29 9:54AM EDT | 610.00 | 0.14 | 0.05 | 0.11 | 0.00 | - | 2 | 3 | 36.87% |
| META240628C00640000 | 2024-05-23 10:09AM EDT | 640.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | - | 20 | 41.02% |
| META240628C00660000 | 2024-06-03 10:12AM EDT | 660.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 26 | 41.41% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628P00190000 | 2024-05-24 12:28PM EDT | 190.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 114.84% |
| META240628P00270000 | 2024-05-21 10:39AM EDT | 270.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 2 | 73.05% |
| META240628P00280000 | 2024-05-20 3:05PM EDT | 280.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 67.97% |
| META240628P00300000 | 2024-05-21 11:32AM EDT | 300.00 | 0.08 | 0.01 | 0.05 | +0.01 | +14.29% | 1 | 5 | 59.57% |
| META240628P00310000 | 2024-05-21 2:38PM EDT | 310.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 1 | 1 | 57.81% |
| META240628P00325000 | 2024-06-03 1:17PM EDT | 325.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 10 | 4 | 54.30% |
| META240628P00330000 | 2024-05-28 3:35PM EDT | 330.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 2 | 53.13% |
| META240628P00340000 | 2024-05-31 11:36AM EDT | 340.00 | 0.19 | 0.07 | 0.13 | 0.00 | - | 1 | 5 | 50.39% |
| META240628P00345000 | 2024-05-10 3:20PM EDT | 345.00 | 0.31 | 0.09 | 0.15 | 0.00 | - | - | 1 | 50.78% |
| META240628P00350000 | 2024-05-31 1:47PM EDT | 350.00 | 0.25 | 0.11 | 0.16 | 0.00 | - | 6 | 15 | 49.12% |
| META240628P00355000 | 2024-05-31 3:59PM EDT | 355.00 | 0.19 | 0.12 | 0.18 | 0.00 | - | 5 | 29 | 47.85% |
| META240628P00360000 | 2024-05-31 12:04PM EDT | 360.00 | 0.32 | 0.14 | 0.20 | 0.00 | - | 1 | 61 | 46.44% |
| META240628P00365000 | 2024-06-03 12:31PM EDT | 365.00 | 0.20 | 0.16 | 0.22 | -0.14 | -41.18% | 15 | 38 | 45.02% |
| META240628P00370000 | 2024-05-31 3:53PM EDT | 370.00 | 0.32 | 0.19 | 0.25 | 0.00 | - | 7 | 13 | 43.75% |
| META240628P00375000 | 2024-06-03 10:50AM EDT | 375.00 | 0.25 | 0.22 | 0.27 | -0.23 | -47.92% | 25 | 23 | 42.19% |
| META240628P00380000 | 2024-06-03 2:58PM EDT | 380.00 | 0.29 | 0.26 | 0.31 | -0.15 | -34.09% | 3 | 76 | 40.97% |
| META240628P00385000 | 2024-05-31 12:14PM EDT | 385.00 | 0.70 | 0.30 | 0.34 | 0.00 | - | 3 | 35 | 39.45% |
| META240628P00390000 | 2024-06-03 2:58PM EDT | 390.00 | 0.41 | 0.35 | 0.39 | -0.34 | -45.33% | 1 | 180 | 38.23% |
| META240628P00395000 | 2024-06-03 2:03PM EDT | 395.00 | 0.45 | 0.40 | 0.46 | -0.49 | -52.13% | 12 | 762 | 37.16% |
| META240628P00400000 | 2024-06-03 3:26PM EDT | 400.00 | 0.52 | 0.48 | 0.53 | -0.25 | -32.47% | 18 | 353 | 35.91% |
| META240628P00405000 | 2024-06-03 12:15PM EDT | 405.00 | 0.65 | 0.56 | 0.63 | -0.30 | -31.58% | 3 | 123 | 34.86% |
| META240628P00410000 | 2024-06-03 3:26PM EDT | 410.00 | 0.72 | 0.68 | 0.73 | -0.52 | -41.94% | 29 | 222 | 33.63% |
| META240628P00415000 | 2024-06-03 2:54PM EDT | 415.00 | 0.88 | 0.81 | 0.87 | -0.60 | -40.54% | 87 | 604 | 32.57% |
| META240628P00420000 | 2024-06-03 2:54PM EDT | 420.00 | 1.06 | 1.02 | 1.07 | -0.77 | -42.08% | 102 | 731 | 31.70% |
| META240628P00425000 | 2024-06-03 2:03PM EDT | 425.00 | 1.44 | 1.28 | 1.33 | -1.31 | -47.64% | 98 | 945 | 30.92% |
| META240628P00430000 | 2024-06-03 3:46PM EDT | 430.00 | 1.71 | 1.59 | 1.66 | -1.21 | -41.44% | 70 | 1,611 | 30.19% |
| META240628P00435000 | 2024-06-03 3:46PM EDT | 435.00 | 2.15 | 2.01 | 2.09 | -2.10 | -49.41% | 78 | 4,426 | 29.54% |
| META240628P00440000 | 2024-06-03 3:59PM EDT | 440.00 | 2.59 | 2.52 | 2.62 | -1.73 | -40.05% | 136 | 641 | 28.89% |
| META240628P00445000 | 2024-06-03 3:56PM EDT | 445.00 | 3.39 | 3.25 | 3.35 | -2.46 | -42.05% | 77 | 511 | 28.49% |
| META240628P00450000 | 2024-06-03 3:56PM EDT | 450.00 | 4.25 | 4.10 | 4.25 | -3.70 | -46.54% | 299 | 592 | 28.11% |
| META240628P00455000 | 2024-06-03 3:57PM EDT | 455.00 | 5.40 | 5.05 | 5.35 | -3.59 | -39.93% | 162 | 802 | 27.75% |
| META240628P00460000 | 2024-06-03 3:31PM EDT | 460.00 | 6.84 | 6.35 | 6.60 | -4.01 | -36.96% | 125 | 357 | 27.25% |
| META240628P00465000 | 2024-06-03 3:34PM EDT | 465.00 | 8.55 | 8.10 | 8.35 | -4.55 | -34.73% | 108 | 286 | 27.31% |
| META240628P00470000 | 2024-06-03 3:59PM EDT | 470.00 | 9.95 | 9.90 | 10.15 | -5.70 | -35.36% | 528 | 228 | 26.91% |
| META240628P00475000 | 2024-06-03 3:58PM EDT | 475.00 | 12.30 | 12.00 | 12.30 | -6.45 | -34.40% | 141 | 220 | 26.65% |
| META240628P00480000 | 2024-06-03 3:43PM EDT | 480.00 | 15.20 | 14.35 | 14.65 | -7.60 | -33.33% | 73 | 158 | 26.21% |
| META240628P00485000 | 2024-06-03 11:08AM EDT | 485.00 | 18.35 | 17.20 | 17.70 | -14.13 | -43.50% | 5 | 21 | 26.58% |
| META240628P00490000 | 2024-06-03 3:28PM EDT | 490.00 | 21.15 | 20.15 | 20.65 | -4.11 | -16.27% | 14 | 67 | 26.18% |
| META240628P00495000 | 2024-05-31 12:20PM EDT | 495.00 | 41.53 | 22.95 | 24.00 | 0.00 | - | 13 | 17 | 26.04% |
| META240628P00500000 | 2024-06-03 3:37PM EDT | 500.00 | 28.45 | 26.85 | 27.60 | -17.14 | -37.60% | 45 | 34 | 25.87% |
| META240628P00505000 | 2024-05-31 10:12AM EDT | 505.00 | 33.45 | 30.60 | 31.70 | -10.55 | -23.98% | 1 | 20 | 26.40% |
| META240628P00510000 | 2024-05-31 10:30AM EDT | 510.00 | 54.65 | 34.95 | 35.90 | 0.00 | - | 4 | 6 | 26.75% |
| META240628P00515000 | 2024-05-31 3:51PM EDT | 515.00 | 51.25 | 39.25 | 40.10 | 0.00 | - | 6 | 4 | 26.62% |
| META240628P00520000 | 2024-05-31 9:54AM EDT | 520.00 | 56.70 | 44.00 | 44.90 | 0.00 | - | 2 | 5 | 28.15% |
| META240628P00525000 | 2024-05-31 10:30AM EDT | 525.00 | 69.08 | 47.80 | 49.10 | 0.00 | - | 4 | 2 | 27.03% |
| META240628P00550000 | 2024-05-30 10:28AM EDT | 550.00 | 80.80 | 72.00 | 73.20 | 0.00 | - | 1 | 0 | 30.47% |
