La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 740,15 -1 309,28 (-2,18 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 481.49 | 0.00 | - | 1 | 4 | 5.00 | 0.01 | 0.00 | - | 1 | 102 |
| 474.47 | 0.00 | - | 1 | 1 | 10.00 | 0.02 | 0.00 | - | 1 | 197 |
| 329.70 | 0.00 | - | - | 1 | 15.00 | - | - | - | - | - |
| 402.05 | 0.00 | - | 1 | 3 | 20.00 | - | - | - | - | - |
| 397.15 | 0.00 | - | 1 | 1 | 25.00 | - | - | - | - | - |
| 322.45 | 0.00 | - | - | 2 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 0.05 | 0.00 | - | - | 1 |
| 440.46 | 0.00 | - | 6 | 22 | 50.00 | 0.02 | 0.00 | - | 25 | 367 |
| 437.30 | 0.00 | - | 2 | 42 | 55.00 | - | - | - | - | - |
| 243.22 | 0.00 | - | 40 | 220 | 60.00 | 0.08 | 0.00 | - | 14 | 14 |
| 433.15 | 0.00 | - | 1 | 202 | 65.00 | 0.03 | 0.00 | - | 1 | 0 |
| 234.45 | 0.00 | - | 2 | 24 | 70.00 | 0.07 | 0.00 | - | 1 | 3 |
| 226.81 | 0.00 | - | 2 | 109 | 75.00 | 0.02 | 0.00 | - | 29 | 65 |
| 224.24 | 0.00 | - | 80 | 48 | 80.00 | 0.15 | 0.00 | - | 2 | 0 |
| 411.00 | 0.00 | - | 1 | 28 | 85.00 | 0.04 | 0.00 | - | 10 | 25 |
| 385.00 | 0.00 | - | 10 | 75 | 90.00 | 0.05 | 0.00 | - | 7 | 64 |
| 393.31 | 0.00 | - | 2 | 41 | 95.00 | 0.02 | 0.00 | - | 7 | 197 |
| 367.85 | 0.00 | - | 3 | 58 | 100.00 | 0.05 | +0.01 | +25.00% | 1 | 811 |
| 201.61 | 0.00 | - | 2 | 15 | 105.00 | 0.05 | +0.01 | +25.00% | 40 | 72 |
| 385.43 | 0.00 | - | 1 | 542 | 110.00 | 0.04 | 0.00 | - | 1 | 119 |
| 381.60 | 0.00 | - | 1 | 20 | 115.00 | 0.04 | 0.00 | - | 1 | 61 |
| 381.38 | 0.00 | - | 1 | 21 | 120.00 | 0.06 | 0.00 | - | 1 | 87 |
| 253.33 | 0.00 | - | 10 | 165 | 125.00 | 0.05 | -0.06 | -54.55% | 41 | 341 |
| 291.60 | 0.00 | - | 3 | 47 | 130.00 | 0.08 | 0.00 | - | 1 | 225 |
| 240.30 | 0.00 | - | 20 | 99 | 135.00 | 0.05 | 0.00 | - | 28 | 113 |
| 390.31 | 0.00 | - | 2 | 14 | 140.00 | 0.09 | 0.00 | - | 4 | 229 |
| 349.01 | 0.00 | - | 1 | 7 | 145.00 | 0.11 | -0.05 | -31.25% | 1 | 210 |
| 274.75 | 0.00 | - | 1 | 266 | 150.00 | 0.12 | -0.05 | -29.41% | 1 | 198 |
| 371.75 | 0.00 | - | 1 | 60 | 155.00 | 0.24 | 0.00 | - | 1 | 6 |
| 272.80 | 0.00 | - | 4 | 150 | 160.00 | 0.22 | 0.00 | - | 11 | 120 |
| 279.51 | -57.69 | -17.11% | 2 | 38 | 165.00 | 0.25 | 0.00 | - | 131 | 232 |
| 319.62 | 0.00 | - | 1 | 235 | 170.00 | 0.23 | -0.04 | -14.81% | 2 | 1,742 |
| 314.39 | 0.00 | - | 1 | 90 | 175.00 | 0.26 | 0.00 | - | 2 | 1,564 |
| 259.21 | 0.00 | - | 1 | 101 | 180.00 | 0.27 | -0.11 | -28.95% | 3 | 177 |
| 332.10 | 0.00 | - | 14 | 36 | 185.00 | 0.34 | -0.06 | -15.00% | 2 | 186 |
| 250.35 | -50.50 | -16.79% | 18 | 150 | 190.00 | 0.32 | 0.00 | - | 79 | 347 |
| 298.65 | 0.00 | - | 2 | 93 | 195.00 | 0.51 | 0.00 | - | 2 | 197 |
| 247.68 | -35.68 | -12.59% | 1 | 182 | 200.00 | 0.51 | +0.02 | +4.08% | 1 | 2,310 |
| 216.59 | 0.00 | - | 1 | 109 | 205.00 | 0.43 | 0.00 | - | 3 | 143 |
| 273.60 | 0.00 | - | 15 | 184 | 210.00 | 0.63 | 0.00 | - | 13 | 1,485 |
| 268.63 | 0.00 | - | 36 | 90 | 215.00 | 0.73 | 0.00 | - | 1 | 217 |
| 222.45 | 0.00 | - | 3 | 148 | 220.00 | 0.75 | 0.00 | - | 31 | 2,102 |
| 204.65 | 0.00 | - | 2 | 160 | 225.00 | 0.84 | 0.00 | - | 40 | 736 |
| 214.85 | -86.35 | -28.67% | 4 | 111 | 230.00 | 0.81 | 0.00 | - | 1 | 472 |
| 249.58 | 0.00 | - | 2 | 133 | 235.00 | 0.90 | 0.00 | - | 17 | 373 |
| 203.01 | 0.00 | - | 51 | 131 | 240.00 | 1.04 | 0.00 | - | 4 | 1,007 |
| 181.00 | 0.00 | - | 50 | 105 | 245.00 | 1.15 | 0.00 | - | 1 | 393 |
| 196.50 | +9.00 | +4.80% | 5 | 200 | 250.00 | 1.47 | 0.00 | - | 87 | 4,831 |
| 241.00 | 0.00 | - | 2 | 85 | 255.00 | 1.40 | 0.00 | - | 38 | 2,125 |
| 183.99 | 0.00 | - | 79 | 150 | 260.00 | 1.85 | 0.00 | - | 17 | 332 |
| 179.11 | 0.00 | - | 3 | 63 | 265.00 | 1.65 | 0.00 | - | 2 | 431 |
| 174.53 | 0.00 | - | 6 | 76 | 270.00 | 1.59 | -0.61 | -27.73% | 31 | 4,936 |
| 165.50 | -9.31 | -5.33% | 1 | 72 | 275.00 | 1.80 | -0.50 | -21.74% | 1 | 360 |
| 219.63 | 0.00 | - | 1 | 170 | 280.00 | 2.12 | -0.34 | -13.82% | 1 | 648 |
| 160.47 | 0.00 | - | 5 | 210 | 285.00 | 2.44 | 0.00 | - | 22 | 644 |
| 157.34 | 0.00 | - | 14 | 333 | 290.00 | 2.55 | -0.12 | -4.49% | 451 | 2,089 |
| 147.21 | 0.00 | - | 7 | 132 | 295.00 | 3.75 | 0.00 | - | 22 | 508 |
| 152.51 | +5.07 | +3.44% | 7 | 447 | 300.00 | 3.01 | -0.34 | -10.15% | 13 | 2,933 |
| 137.00 | 0.00 | - | 10 | 324 | 305.00 | 3.65 | -0.30 | -7.59% | 1 | 279 |
| 139.50 | +10.80 | +8.39% | 3 | 1,327 | 310.00 | 3.97 | +0.06 | +1.53% | 1 | 1,831 |
| 191.28 | 0.00 | - | 1 | 300 | 315.00 | 3.98 | -0.82 | -17.08% | 1 | 385 |
| 133.80 | +13.57 | +11.29% | 4 | 859 | 320.00 | 4.75 | -0.30 | -5.94% | 15 | 1,137 |
| 126.40 | 0.00 | - | 10 | 321 | 325.00 | 4.91 | -0.84 | -14.61% | 55 | 757 |
| 113.63 | 0.00 | - | 2 | 400 | 330.00 | 5.70 | -0.67 | -10.52% | 134 | 536 |
| 113.76 | 0.00 | - | 2 | 358 | 335.00 | 6.55 | 0.00 | - | 1 | 435 |
| 114.58 | +9.08 | +8.61% | 1 | 2,176 | 340.00 | 6.87 | -0.96 | -12.26% | 39 | 3,639 |
| 112.85 | +3.65 | +3.34% | 1 | 392 | 345.00 | 7.57 | -3.28 | -30.23% | 9 | 597 |
| 108.89 | +2.44 | +2.29% | 1 | 1,700 | 350.00 | 8.72 | -0.18 | -2.02% | 9 | 1,522 |
| 102.21 | +9.21 | +9.90% | 1 | 4,155 | 355.00 | 9.31 | -0.85 | -8.37% | 126 | 1,003 |
| 98.20 | +3.17 | +3.34% | 2 | 505 | 360.00 | 10.30 | -0.15 | -1.44% | 76 | 471 |
| 96.77 | +20.27 | +26.50% | 4 | 585 | 365.00 | 11.45 | -0.60 | -4.98% | 72 | 488 |
| 90.60 | +1.45 | +1.63% | 3 | 499 | 370.00 | 12.45 | -0.45 | -3.49% | 26 | 343 |
| 88.10 | -0.90 | -1.01% | 8 | 915 | 375.00 | 13.45 | -0.75 | -5.28% | 18 | 326 |
| 84.23 | +7.96 | +10.44% | 2 | 1,104 | 380.00 | 14.18 | -0.92 | -6.09% | 9 | 497 |
| 76.95 | 0.00 | - | 19 | 281 | 385.00 | 15.34 | -1.98 | -11.43% | 14 | 392 |
| 77.10 | +1.35 | +1.78% | 7 | 278 | 390.00 | 18.10 | -0.03 | -0.17% | 31 | 373 |
| 116.90 | 0.00 | - | 1 | 529 | 395.00 | 19.10 | -1.35 | -6.60% | 4 | 587 |
| 70.70 | +2.70 | +3.97% | 50 | 3,207 | 400.00 | 19.56 | -1.44 | -6.86% | 542 | 3,943 |
| 66.05 | +4.55 | +7.40% | 1 | 328 | 405.00 | 23.50 | +0.91 | +4.03% | 6 | 1,385 |
| 63.90 | +0.13 | +0.20% | 109 | 492 | 410.00 | 22.90 | -1.45 | -5.95% | 124 | 654 |
| 55.45 | -4.45 | -7.43% | 3 | 219 | 415.00 | 26.00 | +0.56 | +2.20% | 3 | 399 |
| 57.08 | -1.42 | -2.43% | 9 | 343 | 420.00 | 27.05 | -1.10 | -3.91% | 18 | 689 |
| 55.70 | +1.15 | +2.11% | 22 | 278 | 425.00 | 30.55 | -1.00 | -3.17% | 10 | 420 |
| 52.90 | +1.45 | +2.82% | 15 | 339 | 430.00 | 31.27 | -1.42 | -4.34% | 19 | 475 |
| 50.10 | -0.45 | -0.89% | 63 | 377 | 435.00 | 35.00 | -1.82 | -4.94% | 41 | 422 |
| 47.40 | +0.05 | +0.11% | 245 | 413 | 440.00 | 35.50 | -1.85 | -4.95% | 82 | 1,545 |
| 45.00 | 0.00 | - | 86 | 2,595 | 445.00 | 39.70 | -0.45 | -1.12% | 30 | 1,222 |
| 42.65 | -0.05 | -0.12% | 291 | 3,856 | 450.00 | 42.25 | +0.47 | +1.12% | 65 | 1,081 |
| 39.30 | -1.15 | -2.84% | 48 | 175 | 455.00 | 43.39 | -5.11 | -10.54% | 42 | 450 |
| 38.20 | +0.03 | +0.08% | 37 | 1,170 | 460.00 | 45.94 | -1.36 | -2.88% | 44 | 459 |
| 35.07 | -0.48 | -1.35% | 29 | 161 | 465.00 | 50.38 | -0.32 | -0.63% | 39 | 371 |
| 34.06 | +0.01 | +0.03% | 128 | 528 | 470.00 | 54.52 | +0.17 | +0.31% | 26 | 856 |
| 30.07 | -0.26 | -0.86% | 50 | 2,265 | 480.00 | 62.55 | +2.85 | +4.77% | 4 | 2,669 |
| 26.66 | +2.06 | +8.37% | 34 | 662 | 490.00 | 64.79 | -8.60 | -11.72% | 2 | 389 |
| 23.50 | +0.30 | +1.29% | 178 | 2,633 | 500.00 | 71.28 | -1.17 | -1.61% | 25 | 1,693 |
| 20.55 | -0.42 | -2.00% | 78 | 809 | 510.00 | 82.25 | -6.72 | -7.55% | 21 | 445 |
| 18.12 | -0.43 | -2.32% | 568 | 915 | 520.00 | 95.45 | 0.00 | - | 21 | 515 |
| 15.80 | -0.49 | -3.01% | 22 | 429 | 530.00 | 97.04 | +1.04 | +1.08% | 2 | 248 |
| 13.31 | -0.96 | -6.73% | 15 | 450 | 540.00 | 122.18 | 0.00 | - | 1 | 106 |
| 12.04 | -0.66 | -5.20% | 129 | 1,152 | 550.00 | 113.07 | -6.97 | -5.81% | 6 | 331 |
| 10.46 | -0.62 | -5.60% | 61 | 732 | 560.00 | 89.87 | 0.00 | - | 5 | 37 |
| 8.80 | -0.90 | -9.28% | 26 | 314 | 570.00 | 145.10 | 0.00 | - | 1 | 25 |
| 7.75 | 0.00 | - | 28 | 254 | 580.00 | 162.00 | 0.00 | - | 1 | 32 |
| 6.65 | -0.72 | -9.77% | 9 | 307 | 590.00 | 168.43 | 0.00 | - | 1 | 23 |
| 6.10 | -0.50 | -7.58% | 116 | 3,641 | 600.00 | 158.84 | -10.35 | -6.12% | 15 | 23 |
| 5.15 | -0.71 | -12.12% | 3 | 212 | 610.00 | 131.95 | 0.00 | - | 10 | 17 |
| 4.75 | -0.44 | -8.48% | 129 | 341 | 620.00 | 160.23 | 0.00 | - | - | 1 |
| 4.35 | -0.13 | -2.90% | 11 | 662 | 630.00 | 147.75 | 0.00 | - | 14 | 14 |
| 3.80 | -0.10 | -2.56% | 1 | 141 | 640.00 | - | - | - | - | - |
| 3.27 | -0.37 | -10.16% | 84 | 913 | 650.00 | 158.65 | 0.00 | - | 4 | 0 |
| 2.71 | -0.19 | -6.55% | 4 | 71 | 660.00 | - | - | - | - | - |
| 2.34 | -0.01 | -0.43% | 1 | 269 | 670.00 | - | - | - | - | - |
| 2.10 | +0.25 | +13.51% | 2 | 731 | 680.00 | 191.73 | 0.00 | - | 1 | 1 |
| 1.69 | -0.52 | -23.53% | 9 | 691 | 690.00 | 216.90 | 0.00 | - | 4 | 0 |
| 1.81 | -0.04 | -2.16% | 110 | 1,336 | 700.00 | 193.29 | 0.00 | - | 1 | 1 |
| 1.72 | 0.00 | - | 12 | 723 | 710.00 | 208.80 | 0.00 | - | - | 0 |
| 1.38 | 0.00 | - | 6 | 82 | 720.00 | 218.36 | 0.00 | - | - | 0 |
| 1.22 | +0.10 | +8.93% | 2 | 94 | 730.00 | 242.25 | 0.00 | - | 1 | 0 |
| 1.00 | -2.90 | -74.36% | 2 | 55 | 740.00 | - | - | - | - | - |
| 0.95 | -0.05 | -5.00% | 132 | 193 | 750.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 29 | 760.00 | - | - | - | - | - |
| 0.79 | -0.11 | -12.22% | 1 | 73 | 770.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | 4 | 3 | 780.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 85 | 790.00 | - | - | - | - | - |
| 0.59 | -0.11 | -15.71% | 61 | 136 | 800.00 | - | - | - | - | - |
| 0.55 | +0.04 | +7.84% | 2 | 10 | 810.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 138 | 820.00 | 324.04 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 17 | 21 | 830.00 | 327.47 | 0.00 | - | - | 0 |
| 0.37 | -0.10 | -21.28% | 4 | 43 | 840.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 33 | 120 | 850.00 | - | - | - | - | - |
| 0.30 | -0.80 | -72.73% | 1 | 2 | 860.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 12 | 275 | 870.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 1 | 4 | 880.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 473 | 900.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 11 | 39 | 910.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 5 | 920.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 10 | 9 | 930.00 | - | - | - | - | - |
| 0.18 | -0.50 | -73.53% | 10 | 20 | 940.00 | - | - | - | - | - |
| 0.19 | -0.02 | -9.52% | 163 | 819 | 950.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 15 | 960.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 15 | 970.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 4 | 49 | 980.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 4 | 20 | 990.00 | - | - | - | - | - |
| 0.13 | -0.03 | -18.75% | 16 | 112 | 1,000.00 | - | - | - | - | - |
