La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 783,59 +1 483,48 (+2,38 %)
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
20 septembre 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 457.63 | 0.00 | - | 6 | 2,526 | 5.00 | 0.01 | 0.00 | - | 1 | 102 |
| 525.74 | 0.00 | - | 18 | 99 | 10.00 | 0.01 | 0.00 | - | 1 | 199 |
| 494.96 | 0.00 | - | 6 | 0 | 15.00 | 0.01 | 0.00 | - | 3 | 44 |
| 489.31 | 0.00 | - | 2 | 1 | 20.00 | 0.03 | 0.00 | - | - | 17 |
| 483.07 | 0.00 | - | 2 | 263 | 25.00 | 0.01 | 0.00 | - | 2 | 32 |
| 503.40 | 0.00 | - | 1 | 41 | 30.00 | 0.02 | 0.00 | - | - | 4 |
| 474.78 | 0.00 | - | - | 3 | 35.00 | 0.08 | 0.00 | - | - | 5 |
| 469.00 | 0.00 | - | - | 232 | 40.00 | 0.04 | 0.00 | - | 1 | 0 |
| 488.52 | 0.00 | - | 30 | 33 | 45.00 | - | - | - | - | - |
| 418.96 | 0.00 | - | 2 | 217 | 50.00 | 0.02 | 0.00 | - | 25 | 367 |
| 480.70 | 0.00 | - | 2 | 166 | 55.00 | - | - | - | - | - |
| 431.59 | 0.00 | - | 2 | 379 | 60.00 | 0.01 | 0.00 | - | 20 | 29 |
| 469.48 | 0.00 | - | 2 | 1,004 | 65.00 | 0.03 | 0.00 | - | 1 | 0 |
| 465.58 | 0.00 | - | 2 | 339 | 70.00 | 0.07 | 0.00 | - | 1 | 3 |
| 461.49 | 0.00 | - | 173 | 187 | 75.00 | 0.02 | 0.00 | - | 2 | 67 |
| 410.63 | 0.00 | - | 1 | 58 | 80.00 | 0.02 | 0.00 | - | 20 | 36 |
| 450.16 | 0.00 | - | 2 | 30 | 85.00 | 0.02 | 0.00 | - | 10 | 31 |
| 407.70 | 0.00 | - | 5 | 70 | 90.00 | 0.01 | 0.00 | - | 20 | 75 |
| 396.05 | 0.00 | - | 2 | 41 | 95.00 | 0.01 | 0.00 | - | 1 | 149 |
| 406.85 | 0.00 | - | 4 | 57 | 100.00 | 0.01 | 0.00 | - | 1 | 813 |
| 331.67 | 0.00 | - | 1 | 16 | 105.00 | 0.01 | 0.00 | - | 1 | 65 |
| 398.74 | 0.00 | - | 500 | 359 | 110.00 | 0.01 | 0.00 | - | 1 | 148 |
| 386.45 | 0.00 | - | 1 | 19 | 115.00 | 0.01 | 0.00 | - | 11 | 59 |
| 355.18 | 0.00 | - | 2 | 30 | 120.00 | 0.03 | 0.00 | - | 10 | 127 |
| 366.19 | 0.00 | - | 1 | 169 | 125.00 | 0.01 | 0.00 | - | 1 | 340 |
| 343.55 | 0.00 | - | 1 | 44 | 130.00 | 0.04 | 0.00 | - | 187 | 191 |
| 344.48 | 0.00 | - | 1 | 100 | 135.00 | 0.05 | 0.00 | - | 1 | 94 |
| 327.42 | -54.28 | -14.22% | 1 | 17 | 140.00 | 0.06 | 0.00 | - | 3 | 229 |
| 370.07 | 0.00 | - | 1 | 16 | 145.00 | 0.04 | 0.00 | - | 2 | 208 |
| 321.87 | 0.00 | - | 4 | 269 | 150.00 | 0.03 | 0.00 | - | 3 | 248 |
| 351.40 | 0.00 | - | 47 | 46 | 155.00 | 0.05 | 0.00 | - | 1 | 0 |
| 347.98 | 0.00 | - | 8 | 92 | 160.00 | 0.04 | 0.00 | - | 3 | 120 |
| 313.12 | 0.00 | - | 1 | 31 | 165.00 | 0.25 | 0.00 | - | 131 | 232 |
| 333.10 | 0.00 | - | 1 | 398 | 170.00 | 0.04 | 0.00 | - | 3 | 1,740 |
| 336.94 | 0.00 | - | 1 | 191 | 175.00 | 0.03 | 0.00 | - | 5 | 1,563 |
| 329.18 | 0.00 | - | 1 | 157 | 180.00 | 0.05 | 0.00 | - | 3 | 174 |
| 313.33 | 0.00 | - | 1 | 89 | 185.00 | 0.06 | 0.00 | - | 3 | 188 |
| 320.28 | 0.00 | - | 3 | 200 | 190.00 | 0.05 | 0.00 | - | 1 | 338 |
| 316.53 | 0.00 | - | 1 | 83 | 195.00 | 0.06 | 0.00 | - | 1 | 207 |
| 305.25 | 0.00 | - | 1 | 364 | 200.00 | 0.07 | +0.03 | +75.00% | 106 | 2,327 |
| 328.26 | 0.00 | - | 4 | 95 | 205.00 | 0.09 | 0.00 | - | 1 | 165 |
| 276.51 | 0.00 | - | 1 | 553 | 210.00 | 0.07 | 0.00 | - | 15 | 1,397 |
| 296.95 | 0.00 | - | 1 | 89 | 215.00 | 0.08 | 0.00 | - | 2 | 188 |
| 250.52 | +19.02 | +8.22% | 2 | 150 | 220.00 | 0.09 | 0.00 | - | 1 | 2,074 |
| 240.37 | -32.04 | -11.76% | 1 | 166 | 225.00 | 0.08 | 0.00 | - | 2 | 676 |
| 230.73 | 0.00 | - | 2 | 185 | 230.00 | 0.10 | -0.04 | -28.57% | 8 | 940 |
| 232.43 | -25.28 | -9.81% | 2 | 124 | 235.00 | 0.11 | -0.01 | -8.33% | 4 | 379 |
| 225.50 | -38.97 | -14.74% | 1 | 145 | 240.00 | 0.13 | 0.00 | - | 1 | 1,066 |
| 254.08 | 0.00 | - | 1 | 100 | 245.00 | 0.19 | 0.00 | - | 27 | 398 |
| 210.00 | 0.00 | - | 5 | 221 | 250.00 | 0.17 | -0.01 | -5.56% | 7 | 4,462 |
| 237.99 | 0.00 | - | 2 | 91 | 255.00 | 0.15 | 0.00 | - | 1 | 2,106 |
| 242.15 | 0.00 | - | 4 | 166 | 260.00 | 0.15 | 0.00 | - | 1 | 1,366 |
| 205.20 | -38.14 | -15.67% | 7 | 61 | 265.00 | 0.15 | 0.00 | - | 60 | 497 |
| 193.86 | 0.00 | - | 5 | 66 | 270.00 | 0.31 | -0.01 | -3.12% | 4 | 4,720 |
| 180.15 | 0.00 | - | 1 | 95 | 275.00 | 0.31 | +0.08 | +34.78% | 1 | 335 |
| 215.54 | 0.00 | - | 1 | 173 | 280.00 | 0.39 | +0.04 | +11.43% | 8 | 652 |
| 186.00 | -21.80 | -10.49% | 1 | 210 | 285.00 | 0.45 | +0.01 | +2.27% | 516 | 708 |
| 170.38 | 0.00 | - | 2 | 329 | 290.00 | 0.50 | +0.01 | +2.04% | 20 | 1,683 |
| 213.57 | 0.00 | - | 3 | 133 | 295.00 | 0.51 | +0.01 | +2.00% | 23 | 562 |
| 170.91 | 0.00 | - | 5 | 445 | 300.00 | 0.65 | -0.09 | -12.16% | 95 | 3,073 |
| 151.54 | 0.00 | - | 15 | 343 | 305.00 | 0.66 | -0.05 | -7.04% | 3 | 299 |
| 167.76 | 0.00 | - | 10 | 1,344 | 310.00 | 0.73 | -0.21 | -22.34% | 4 | 1,828 |
| 217.20 | 0.00 | - | 3 | 297 | 315.00 | 0.90 | -0.12 | -11.76% | 47 | 413 |
| 183.24 | 0.00 | - | 2 | 789 | 320.00 | 1.00 | 0.00 | - | 35 | 1,108 |
| 135.90 | 0.00 | - | 2 | 325 | 325.00 | 1.08 | -0.06 | -5.26% | 586 | 581 |
| 129.35 | 0.00 | - | 1 | 391 | 330.00 | 1.20 | -0.12 | -9.09% | 2 | 835 |
| 161.62 | 0.00 | - | 2 | 353 | 335.00 | 1.70 | 0.00 | - | 2 | 542 |
| 142.63 | 0.00 | - | 5 | 2,172 | 340.00 | 1.61 | -0.17 | -9.55% | 14 | 3,921 |
| 125.42 | 0.00 | - | 8 | 480 | 345.00 | 1.89 | -0.11 | -5.50% | 1 | 614 |
| 116.45 | -13.07 | -10.09% | 1 | 1,613 | 350.00 | 2.20 | -0.18 | -7.56% | 95 | 2,221 |
| 99.95 | 0.00 | - | 1 | 4,240 | 355.00 | 2.86 | +0.32 | +12.60% | 3 | 1,043 |
| 97.41 | 0.00 | - | 10 | 473 | 360.00 | 2.90 | -0.16 | -5.23% | 11 | 715 |
| 109.54 | -20.91 | -16.03% | 1 | 583 | 365.00 | 2.98 | -1.22 | -29.05% | 280 | 540 |
| 105.43 | 0.00 | - | 23 | 634 | 370.00 | 3.63 | -0.54 | -12.95% | 13 | 732 |
| 98.24 | -3.33 | -3.28% | 2 | 886 | 375.00 | 4.01 | -1.15 | -22.29% | 6 | 1,222 |
| 84.75 | 0.00 | - | 2 | 1,082 | 380.00 | 4.70 | -0.51 | -9.79% | 82 | 1,107 |
| 92.75 | +9.60 | +11.55% | 1 | 285 | 385.00 | 5.30 | -1.65 | -23.74% | 63 | 1,024 |
| 85.77 | +4.97 | +6.15% | 6 | 278 | 390.00 | 6.22 | -1.18 | -15.95% | 114 | 699 |
| 81.60 | +0.95 | +1.18% | 6 | 617 | 395.00 | 6.82 | -0.98 | -12.56% | 36 | 903 |
| 77.67 | +5.72 | +7.95% | 10 | 4,629 | 400.00 | 7.90 | -2.10 | -21.00% | 170 | 7,781 |
| 75.40 | +7.39 | +10.87% | 5 | 334 | 405.00 | 8.90 | -1.56 | -14.91% | 51 | 1,567 |
| 71.00 | +7.15 | +11.20% | 25 | 500 | 410.00 | 10.00 | -2.85 | -22.18% | 165 | 1,139 |
| 63.55 | +4.60 | +7.80% | 5 | 477 | 415.00 | 11.60 | -1.05 | -8.30% | 61 | 1,335 |
| 60.82 | +7.12 | +13.26% | 12 | 375 | 420.00 | 12.52 | -3.50 | -21.85% | 32 | 2,200 |
| 57.35 | +5.21 | +9.99% | 2 | 336 | 425.00 | 13.95 | -2.65 | -15.96% | 50 | 1,244 |
| 48.95 | 0.00 | - | 21 | 436 | 430.00 | 15.35 | -2.95 | -16.12% | 69 | 7,142 |
| 53.44 | +7.95 | +17.48% | 2 | 477 | 435.00 | 17.35 | -1.90 | -9.87% | 91 | 875 |
| 47.70 | +3.55 | +8.04% | 27 | 1,936 | 440.00 | 19.10 | -3.55 | -15.67% | 96 | 4,768 |
| 46.20 | +6.10 | +15.21% | 171 | 2,579 | 445.00 | 20.80 | -2.70 | -11.49% | 52 | 1,676 |
| 42.10 | +6.65 | +18.76% | 172 | 8,021 | 450.00 | 23.70 | -4.54 | -16.08% | 141 | 6,016 |
| 38.45 | +5.00 | +14.95% | 27 | 376 | 455.00 | 25.60 | -4.07 | -13.72% | 75 | 1,800 |
| 36.50 | +5.60 | +18.12% | 154 | 1,182 | 460.00 | 27.74 | -5.57 | -16.72% | 606 | 3,084 |
| 33.63 | +4.83 | +16.77% | 77 | 985 | 465.00 | 30.15 | -4.40 | -12.74% | 90 | 979 |
| 31.20 | +5.02 | +19.17% | 127 | 1,811 | 470.00 | 32.61 | -6.04 | -15.63% | 70 | 2,535 |
| 28.45 | +4.15 | +17.08% | 225 | 643 | 475.00 | 35.44 | -2.70 | -7.08% | 149 | 684 |
| 27.20 | +3.58 | +15.16% | 4,163 | 7,440 | 480.00 | 38.20 | -3.84 | -9.13% | 145 | 5,645 |
| 24.70 | +3.90 | +18.75% | 113 | 314 | 485.00 | 41.85 | -4.15 | -9.02% | 52 | 1,413 |
| 23.21 | +2.38 | +11.43% | 1,804 | 2,786 | 490.00 | 44.14 | -3.66 | -7.66% | 1,555 | 2,761 |
| 21.10 | +3.85 | +22.32% | 34 | 956 | 495.00 | 47.81 | -4.69 | -8.93% | 14 | 440 |
| 19.38 | +3.23 | +20.00% | 967 | 10,562 | 500.00 | 50.73 | -4.80 | -8.64% | 169 | 2,450 |
| 17.55 | +2.65 | +17.79% | 33 | 457 | 505.00 | 51.98 | -4.66 | -8.23% | 6 | 311 |
| 16.04 | +1.45 | +9.94% | 71 | 2,394 | 510.00 | 57.37 | -8.68 | -13.14% | 12 | 1,571 |
| 14.83 | +2.33 | +18.64% | 70 | 716 | 515.00 | 61.20 | +0.67 | +1.11% | 1 | 254 |
| 13.70 | +2.35 | +20.70% | 86 | 2,698 | 520.00 | 63.00 | -9.80 | -13.46% | 1 | 1,518 |
| 12.39 | +1.89 | +18.00% | 64 | 1,233 | 525.00 | 71.25 | -0.47 | -0.66% | 1 | 641 |
| 11.01 | +1.76 | +19.03% | 81 | 2,499 | 530.00 | 72.16 | -7.53 | -9.45% | 13 | 535 |
| 9.90 | +1.35 | +15.79% | 60 | 1,307 | 535.00 | 76.00 | +3.80 | +5.26% | 6 | 229 |
| 9.40 | +1.44 | +18.09% | 49 | 1,751 | 540.00 | 80.94 | -4.56 | -5.33% | 7 | 257 |
| 8.24 | +1.02 | +14.13% | 47 | 511 | 545.00 | 65.30 | 0.00 | - | 24 | 104 |
| 7.60 | +1.47 | +23.98% | 161 | 3,304 | 550.00 | 92.10 | -17.90 | -16.27% | 1 | 500 |
| 7.20 | +1.25 | +21.01% | 15 | 257 | 555.00 | 111.70 | 0.00 | - | 1 | 13 |
| 6.95 | +1.65 | +31.13% | 19 | 1,768 | 560.00 | 76.22 | 0.00 | - | 3 | 123 |
| 5.72 | +1.12 | +24.35% | 25 | 154 | 565.00 | 107.00 | 0.00 | - | 8 | 25 |
| 4.99 | +0.60 | +13.67% | 35 | 1,049 | 570.00 | 105.50 | 0.00 | - | 7 | 50 |
| 4.65 | +0.60 | +14.81% | 27 | 754 | 575.00 | 81.89 | 0.00 | - | 2 | 92 |
| 4.13 | +0.53 | +14.72% | 78 | 3,255 | 580.00 | 92.25 | 0.00 | - | 1 | 54 |
| 3.80 | +0.55 | +16.92% | 11 | 279 | 585.00 | 86.65 | 0.00 | - | 7 | 10 |
| 3.50 | +0.50 | +16.67% | 27 | 611 | 590.00 | 118.60 | 0.00 | - | 2 | 44 |
| 3.25 | +0.46 | +16.49% | 10 | 147 | 595.00 | 93.90 | 0.00 | - | 5 | 20 |
| 2.87 | +0.48 | +20.08% | 182 | 5,112 | 600.00 | 133.52 | -9.65 | -6.74% | 2 | 47 |
| 2.70 | +0.38 | +16.38% | 29 | 758 | 605.00 | 104.74 | 0.00 | - | 2 | 1 |
| 2.46 | +0.39 | +18.84% | 16 | 501 | 610.00 | 122.15 | 0.00 | - | 4 | 3 |
| 2.16 | +0.29 | +15.51% | 9 | 287 | 615.00 | 145.11 | 0.00 | - | 2 | 60 |
| 2.05 | +0.38 | +22.75% | 29 | 1,062 | 620.00 | 130.36 | 0.00 | - | 1 | 22 |
| 1.91 | +0.37 | +24.03% | 8 | 151 | 625.00 | - | - | - | - | - |
| 1.67 | +0.31 | +22.79% | 6 | 980 | 630.00 | 147.75 | 0.00 | - | 14 | 14 |
| 1.54 | +0.21 | +15.79% | 6 | 80 | 635.00 | 121.32 | 0.00 | - | 2 | 0 |
| 1.43 | +0.29 | +25.44% | 12 | 255 | 640.00 | 142.72 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 2 | 37 | 645.00 | 136.25 | 0.00 | - | 51 | 0 |
| 1.15 | +0.20 | +21.05% | 28 | 1,082 | 650.00 | 138.59 | 0.00 | - | 16 | 0 |
| 1.25 | 0.00 | - | 5 | 26 | 655.00 | - | - | - | - | - |
| 0.99 | +0.06 | +6.45% | 2 | 119 | 660.00 | 148.40 | 0.00 | - | 2 | 0 |
| 2.04 | 0.00 | - | 1 | 39 | 665.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 319 | 670.00 | - | - | - | - | - |
| 0.80 | -0.22 | -21.57% | 10 | 30 | 675.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 937 | 680.00 | 144.63 | 0.00 | - | 4 | 0 |
| 0.64 | -1.32 | -67.35% | 1 | 28 | 685.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 565 | 690.00 | 216.90 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 2 | 35 | 695.00 | - | - | - | - | - |
| 0.50 | +0.06 | +13.64% | 30 | 2,346 | 700.00 | 237.36 | 0.00 | - | 4 | 0 |
| 0.57 | 0.00 | - | 18 | 75 | 705.00 | - | - | - | - | - |
| 0.44 | +0.07 | +18.92% | 3 | 725 | 710.00 | 173.72 | 0.00 | - | 4 | 0 |
| 2.87 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 36 | 105 | 720.00 | 218.36 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | - | 1 | 725.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 3 | 121 | 730.00 | 258.54 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 2 | 16 | 735.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 4 | 61 | 740.00 | 230.75 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 6 | 26 | 745.00 | 232.97 | 0.00 | - | - | 0 |
| 0.24 | -0.02 | -7.69% | 8 | 246 | 750.00 | 238.43 | 0.00 | - | 8 | 0 |
| 0.54 | 0.00 | - | 1 | 1 | 755.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 32 | 760.00 | 248.37 | 0.00 | - | - | 0 |
| 0.46 | 0.00 | - | 8 | 8 | 765.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 79 | 770.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 54 | 293 | 780.00 | - | - | - | - | - |
| 0.12 | -0.88 | -88.00% | 10 | 86 | 790.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 1 | 651 | 800.00 | 287.47 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 13 | 810.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 157 | 820.00 | 324.04 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 11 | 32 | 830.00 | 327.47 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 48 | 840.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 124 | 850.00 | 314.29 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 3 | 24 | 860.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 336 | 870.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 10 | 880.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 28 | 121 | 890.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 527 | 900.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 54 | 910.00 | 392.77 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 3 | 21 | 920.00 | 403.43 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 1 | 36 | 930.00 | 418.54 | 0.00 | - | 98 | 0 |
| 0.04 | 0.00 | - | 2 | 73 | 940.00 | 428.30 | 0.00 | - | 82 | 0 |
| 0.05 | 0.00 | - | 20 | 1,010 | 950.00 | 438.28 | 0.00 | - | 40 | 0 |
| 0.04 | 0.00 | - | 32 | 143 | 960.00 | 448.40 | 0.00 | - | 60 | 0 |
| 0.03 | 0.00 | - | 2 | 125 | 970.00 | 458.76 | 0.00 | - | 40 | 0 |
| 0.09 | 0.00 | - | 1 | 91 | 980.00 | 468.73 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 1 | 73 | 990.00 | 478.55 | 0.00 | - | 50 | 0 |
| 0.06 | 0.00 | - | 8 | 723 | 1,000.00 | 512.83 | 0.00 | - | 2 | 0 |
