Marchés français ouverture 6 h 11 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 356,39 -723,31 (-1,90 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 204,52 +1 543,77 (+2,68 %)
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
17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 484.08 | 0.00 | - | 13 | 604 | 5.00 | 0.01 | 0.00 | - | 1 | 4,465 |
| 508.15 | 0.00 | - | 2 | 132 | 10.00 | 0.01 | 0.00 | - | 233 | 2,557 |
| 455.15 | 0.00 | - | 150 | 0 | 15.00 | 0.01 | 0.00 | - | 137 | 2,638 |
| 450.20 | 0.00 | - | 100 | 7 | 20.00 | 0.01 | 0.00 | - | 1 | 1,025 |
| 329.54 | 0.00 | - | 17 | 144 | 25.00 | 0.01 | 0.00 | - | 5 | 647 |
| 453.50 | 0.00 | - | 6 | 1,133 | 30.00 | 0.01 | 0.00 | - | 8 | 1,609 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 856 |
| 473.94 | 0.00 | - | 1 | 89 | 40.00 | 0.01 | 0.00 | - | 1 | 1,308 |
| 424.90 | 0.00 | - | 1 | 65 | 45.00 | 0.01 | 0.00 | - | 1 | 513 |
| 466.95 | 0.00 | - | 1 | 1,430 | 50.00 | 0.02 | 0.00 | - | 11 | 1,327 |
| 401.13 | 0.00 | - | 1 | 67 | 55.00 | 0.02 | +0.01 | +100.00% | 6 | 305 |
| 428.93 | 0.00 | - | 1 | 104 | 60.00 | 0.03 | +0.02 | +200.00% | 4 | 1,216 |
| 282.00 | 0.00 | - | 12 | 65 | 65.00 | 0.02 | 0.00 | - | 1 | 930 |
| 435.00 | 0.00 | - | 1 | 194 | 70.00 | 0.03 | +0.01 | +50.00% | 1 | 499 |
| 426.06 | 0.00 | - | 1 | 274 | 75.00 | 0.04 | 0.00 | - | 1 | 832 |
| 415.66 | 0.00 | - | 1 | 312 | 80.00 | 0.06 | 0.00 | - | 2 | 1,427 |
| 378.70 | 0.00 | - | 1 | 370 | 85.00 | 0.05 | 0.00 | - | 10 | 897 |
| 427.00 | 0.00 | - | 10 | 448 | 90.00 | 0.09 | 0.00 | - | 1 | 1,317 |
| 406.18 | -7.62 | -1.84% | 1 | 755 | 95.00 | 0.10 | 0.00 | - | 1 | 751 |
| 402.00 | 0.00 | - | 1 | 3,361 | 100.00 | 0.15 | +0.03 | +25.00% | 9 | 4,598 |
| 393.04 | 0.00 | - | 3 | 292 | 105.00 | 0.16 | 0.00 | - | 190 | 1,303 |
| 388.25 | 0.00 | - | 3 | 753 | 110.00 | 0.19 | 0.00 | - | 353 | 2,637 |
| 400.76 | 0.00 | - | 1 | 738 | 115.00 | 0.26 | 0.00 | - | 1 | 1,027 |
| 385.50 | +3.00 | +0.78% | 1 | 891 | 120.00 | 0.23 | -0.01 | -4.17% | 15 | 5,364 |
| 381.25 | -17.99 | -4.51% | 1 | 769 | 125.00 | 0.25 | 0.00 | - | 1 | 1,258 |
| 371.69 | 0.00 | - | 1 | 1,425 | 130.00 | 0.29 | 0.00 | - | 1 | 2,209 |
| 368.00 | 0.00 | - | 2 | 983 | 135.00 | 0.43 | 0.00 | - | 2 | 1,674 |
| 373.42 | +18.52 | +5.22% | 273 | 2,621 | 140.00 | 0.48 | 0.00 | - | 2 | 3,228 |
| 371.50 | 0.00 | - | 1 | 364 | 145.00 | 0.52 | 0.00 | - | 1 | 1,484 |
| 356.85 | 0.00 | - | 502 | 7,794 | 150.00 | 0.45 | -0.03 | -6.25% | 11 | 5,758 |
| 376.15 | 0.00 | - | 5 | 1,209 | 155.00 | 0.48 | -0.02 | -4.00% | 600 | 3,781 |
| 333.92 | 0.00 | - | 1 | 2,084 | 160.00 | 0.60 | +0.02 | +3.45% | 8 | 3,058 |
| 342.65 | 0.00 | - | 1 | 4,357 | 165.00 | 0.56 | 0.00 | - | 1 | 2,043 |
| 352.00 | 0.00 | - | 2 | 656 | 170.00 | 0.71 | -0.02 | -2.74% | 18 | 1,276 |
| 336.62 | 0.00 | - | 3 | 673 | 175.00 | 0.77 | +0.02 | +2.67% | 5 | 782 |
| 321.91 | 0.00 | - | 1 | 632 | 180.00 | 0.78 | 0.00 | - | 1 | 1,724 |
| 334.40 | 0.00 | - | 2 | 464 | 185.00 | 0.96 | 0.00 | - | 17 | 905 |
| 326.81 | -7.54 | -2.26% | 1 | 725 | 190.00 | 1.03 | -0.02 | -1.90% | 6 | 1,454 |
| 326.40 | 0.00 | - | 1 | 520 | 195.00 | 1.10 | +0.10 | +10.00% | 2 | 2,094 |
| 301.00 | 0.00 | - | 2 | 3,572 | 200.00 | 1.18 | -0.11 | -8.53% | 21 | 6,783 |
| 321.08 | 0.00 | - | 200 | 2,098 | 210.00 | 1.36 | 0.00 | - | 31 | 3,134 |
| 286.60 | 0.00 | - | 1 | 2,056 | 220.00 | 1.84 | 0.00 | - | 1 | 2,616 |
| 285.82 | +7.32 | +2.63% | 4 | 2,129 | 230.00 | 2.07 | +0.29 | +16.29% | 59 | 3,044 |
| 280.16 | +10.96 | +4.07% | 1 | 2,782 | 240.00 | 2.30 | -0.13 | -5.35% | 11 | 1,947 |
| 270.02 | +10.02 | +3.85% | 278 | 13,424 | 250.00 | 2.58 | -0.36 | -12.24% | 2 | 13,075 |
| 250.85 | 0.00 | - | 73 | 3,129 | 260.00 | 3.13 | +0.03 | +0.97% | 13 | 5,166 |
| 241.75 | 0.00 | - | 69 | 1,180 | 270.00 | 3.40 | 0.00 | - | 23 | 6,324 |
| 232.60 | 0.00 | - | 59 | 1,582 | 280.00 | 4.45 | -0.05 | -1.11% | 5 | 2,996 |
| 217.51 | 0.00 | - | 87 | 1,485 | 290.00 | 5.20 | 0.00 | - | 3 | 1,760 |
| 224.67 | +13.35 | +6.32% | 4 | 6,003 | 300.00 | 5.37 | -0.53 | -8.98% | 7 | 6,144 |
| 199.76 | 0.00 | - | 73 | 5,517 | 310.00 | 6.52 | -0.03 | -0.46% | 7 | 1,658 |
| 189.61 | 0.00 | - | 24 | 15,981 | 320.00 | 8.00 | 0.00 | - | 10 | 3,609 |
| 182.95 | 0.00 | - | 91 | 10,854 | 330.00 | 8.46 | -0.04 | -0.47% | 1 | 7,944 |
| 200.94 | 0.00 | - | 3 | 1,321 | 340.00 | 10.70 | 0.00 | - | 1 | 1,150 |
| 175.52 | +8.02 | +4.79% | 1 | 10,089 | 350.00 | 11.21 | -1.19 | -9.60% | 7 | 4,231 |
| 166.00 | 0.00 | - | 5 | 2,093 | 360.00 | 12.12 | +0.22 | +1.85% | 50 | 1,822 |
| 157.50 | 0.00 | - | 2 | 905 | 370.00 | 14.40 | -0.75 | -4.95% | 2 | 968 |
| 157.77 | +6.04 | +3.98% | 30 | 8,604 | 380.00 | 16.00 | +0.15 | +0.95% | 2 | 2,324 |
| 155.85 | 0.00 | - | 1 | 3,038 | 390.00 | 18.60 | -0.40 | -2.11% | 1 | 737 |
| 158.85 | 0.00 | - | 1 | 1,232 | 395.00 | 21.35 | 0.00 | - | 36 | 492 |
| 138.00 | +7.00 | +5.34% | 12 | 12,346 | 400.00 | 21.10 | -0.25 | -1.17% | 54 | 3,770 |
| 134.57 | +3.34 | +2.55% | 5 | 865 | 405.00 | 20.80 | -3.40 | -14.05% | 1 | 1,849 |
| 135.10 | 0.00 | - | 1 | 2,050 | 410.00 | 25.70 | 0.00 | - | 12 | 1,321 |
| 143.76 | 0.00 | - | 1 | 995 | 415.00 | 24.93 | 0.00 | - | 486 | 742 |
| 128.65 | +12.76 | +11.01% | 2 | 7,003 | 420.00 | 26.60 | -0.35 | -1.30% | 8 | 1,529 |
| 115.45 | 0.00 | - | 1 | 498 | 425.00 | 28.10 | 0.00 | - | 25 | 177 |
| 116.26 | 0.00 | - | 1 | 997 | 430.00 | 31.68 | 0.00 | - | 1 | 481 |
| 110.00 | 0.00 | - | 2 | 1,032 | 435.00 | 30.95 | -1.25 | -3.88% | 1 | 788 |
| 112.25 | -8.22 | -6.82% | 1 | 652 | 440.00 | 35.65 | 0.00 | - | 1 | 353 |
| 105.22 | 0.00 | - | 1 | 492 | 445.00 | 35.85 | 0.00 | - | 1 | 306 |
| 104.70 | +2.70 | +2.65% | 12 | 5,146 | 450.00 | 36.41 | -3.59 | -8.98% | 59 | 6,557 |
| 99.07 | 0.00 | - | 4 | 620 | 455.00 | 37.51 | 0.00 | - | 21 | 245 |
| 103.50 | +13.35 | +14.81% | 1 | 1,380 | 460.00 | 39.20 | -3.91 | -9.07% | 3 | 808 |
| 92.60 | 0.00 | - | 3 | 416 | 465.00 | 41.25 | -2.80 | -6.36% | 2 | 293 |
| 93.61 | +9.46 | +11.24% | 3 | 764 | 470.00 | 41.45 | -4.55 | -9.89% | 3 | 597 |
| 82.72 | 0.00 | - | 6 | 830 | 475.00 | 49.30 | 0.00 | - | 9 | 416 |
| 89.20 | +9.13 | +11.40% | 25 | 2,495 | 480.00 | 47.33 | -3.23 | -6.39% | 17 | 783 |
| 89.00 | +12.50 | +16.34% | 7 | 648 | 485.00 | 48.10 | -4.25 | -8.12% | 1 | 1,314 |
| 86.00 | +12.10 | +16.37% | 737 | 2,080 | 490.00 | 50.10 | -4.80 | -8.74% | 742 | 2,291 |
| 74.30 | 0.00 | - | 20 | 381 | 495.00 | 55.15 | -1.60 | -2.82% | 6 | 257 |
| 76.60 | +4.72 | +6.57% | 255 | 13,314 | 500.00 | 60.65 | 0.00 | - | 314 | 1,701 |
| 75.45 | +5.91 | +8.50% | 9 | 285 | 505.00 | 65.00 | 0.00 | - | 17 | 354 |
| 76.00 | +10.35 | +15.77% | 10 | 1,697 | 510.00 | 62.70 | -4.10 | -6.14% | 6 | 1,742 |
| 70.65 | +4.90 | +7.45% | 7 | 327 | 515.00 | 64.80 | +2.80 | +4.52% | 2 | 404 |
| 66.95 | +3.73 | +5.90% | 17 | 998 | 520.00 | 65.17 | -7.63 | -10.48% | 7 | 463 |
| 65.93 | +5.23 | +8.62% | 30 | 1,042 | 525.00 | 66.19 | -6.86 | -9.39% | 2 | 1,043 |
| 63.60 | +6.60 | +11.58% | 3 | 808 | 530.00 | 74.00 | -4.00 | -5.13% | 2 | 216 |
| 61.80 | +2.47 | +4.16% | 23 | 286 | 535.00 | 81.25 | 0.00 | - | 1 | 129 |
| 60.00 | +7.70 | +14.72% | 12 | 680 | 540.00 | 79.50 | 0.00 | - | 6 | 130 |
| 57.90 | +7.80 | +15.57% | 5 | 380 | 545.00 | 82.55 | 0.00 | - | 14 | 117 |
| 55.07 | +3.85 | +7.52% | 94 | 9,363 | 550.00 | 83.89 | -1.71 | -2.00% | 1 | 264 |
| 55.45 | +3.92 | +7.61% | 1 | 347 | 555.00 | 80.12 | 0.00 | - | 3 | 47 |
| 46.99 | 0.00 | - | 1 | 454 | 560.00 | 86.24 | +3.12 | +3.75% | 1 | 96 |
| 41.49 | 0.00 | - | 8 | 664 | 570.00 | 90.30 | 0.00 | - | 2 | 161 |
| 46.68 | +5.78 | +14.13% | 3 | 1,121 | 580.00 | 97.45 | 0.00 | - | 1 | 84 |
| 43.99 | +6.09 | +16.07% | 7 | 801 | 590.00 | 103.65 | 0.00 | - | 1 | 13 |
| 38.20 | +3.05 | +8.68% | 41 | 6,963 | 600.00 | 119.50 | 0.00 | - | 2 | 256 |
| 35.13 | +3.53 | +11.17% | 14 | 576 | 610.00 | 135.00 | 0.00 | - | 2 | 6 |
| 33.70 | +3.88 | +13.01% | 2 | 1,674 | 620.00 | 124.67 | 0.00 | - | 2 | 1 |
| 32.65 | +4.68 | +16.73% | 3 | 614 | 630.00 | 143.02 | 0.00 | - | 1 | 3 |
| 28.70 | +2.70 | +10.38% | 8 | 919 | 640.00 | 174.04 | 0.00 | - | - | 1 |
| 28.50 | +4.40 | +18.26% | 17 | 5,302 | 650.00 | 147.28 | 0.00 | - | 2 | 6 |
| 25.50 | +5.00 | +24.39% | 8 | 507 | 660.00 | 158.45 | 0.00 | - | 2 | 7 |
| 23.20 | +2.55 | +12.35% | 3 | 339 | 670.00 | - | - | - | - | - |
| 21.49 | +2.69 | +14.31% | 1,820 | 1,191 | 680.00 | 164.55 | 0.00 | - | 1 | 2 |
| 19.00 | +2.48 | +15.01% | 67 | 490 | 690.00 | 191.64 | -3.36 | -1.72% | 5 | 8 |
| 17.70 | +1.25 | +7.60% | 12 | 3,119 | 700.00 | 182.37 | 0.00 | - | 2 | 9 |
| 17.60 | +3.30 | +23.08% | 1 | 1,466 | 710.00 | 315.35 | 0.00 | - | 3 | 0 |
| 13.25 | 0.00 | - | 79 | 1,598 | 720.00 | 258.00 | 0.00 | - | 1 | 0 |
| 14.55 | +2.30 | +18.78% | 2 | 471 | 730.00 | 210.21 | 0.00 | - | - | 0 |
| 13.48 | +2.13 | +18.77% | 2 | 30 | 740.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 23 | 296 | 750.00 | 248.02 | 0.00 | - | 2 | 13 |
| 13.25 | 0.00 | - | 8 | 73 | 760.00 | - | - | - | - | - |
| 11.30 | +0.80 | +7.62% | 4 | 160 | 770.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 8 | 34 | 780.00 | - | - | - | - | - |
| 11.11 | 0.00 | - | 1 | 60 | 790.00 | - | - | - | - | - |
| 9.25 | +1.85 | +25.00% | 2 | 408 | 800.00 | - | - | - | - | - |
| 8.15 | +0.25 | +3.16% | 8 | 132 | 810.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 2 | 129 | 820.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 27 | 830.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 33 | 840.00 | - | - | - | - | - |
| 5.22 | 0.00 | - | 3 | 55 | 850.00 | - | - | - | - | - |
| 5.89 | +0.70 | +13.49% | 1 | 20 | 860.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 95 | 870.00 | - | - | - | - | - |
| 4.80 | +0.22 | +4.80% | 2 | 37 | 880.00 | 384.85 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 49 | 890.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 1 | 230 | 900.00 | 404.85 | 0.00 | - | 1 | 0 |
| 4.65 | 0.00 | - | 2 | 73 | 910.00 | 414.85 | 0.00 | - | 1 | 0 |
| 4.18 | 0.00 | - | 1 | 56 | 920.00 | 458.88 | 0.00 | - | - | 0 |
| 3.29 | +0.54 | +19.64% | 1 | 74 | 930.00 | 446.90 | 0.00 | - | 10 | 0 |
| 3.25 | 0.00 | - | 5 | 28 | 940.00 | 444.85 | 0.00 | - | 1 | 0 |
| 3.00 | +0.24 | +8.70% | 5 | 653 | 950.00 | 454.85 | 0.00 | - | 1 | 0 |
| 3.45 | 0.00 | - | 1 | 7 | 960.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 15 | 970.00 | - | - | - | - | - |
| 2.79 | -0.21 | -7.00% | 1 | 1 | 980.00 | - | - | - | - | - |
| 2.50 | -0.35 | -12.28% | 3 | 17 | 990.00 | - | - | - | - | - |
| 2.41 | +0.31 | +14.76% | 9 | 611 | 1,000.00 | 511.16 | 0.00 | - | - | 0 |
| 2.19 | -0.87 | -28.43% | 1 | 29 | 1,010.00 | 505.65 | 0.00 | - | 5 | 0 |
| 2.75 | 0.00 | - | 5 | 5 | 1,020.00 | 513.16 | -6.54 | -1.26% | 4 | 0 |
| 1.91 | +0.34 | +21.66% | 26 | 429 | 1,030.00 | 529.00 | 0.00 | - | 5 | 0 |
