La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 540,29 -1 989,60 (-3,40 %)
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 :
Prix d’exercice:180.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 2024-05-10 | 294.85 | 295.05 | 297.00 | -1.55 | -0.52% | 10 | 14 | 875.78% |
| META240517C00180000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 291.75 | 295.75 | 296.70 | 0.00 | - | 2 | 20 | 212.50% |
| META240524C00180000 | 2024-05-10 2:14PM EDT | 2024-05-24 | 295.15 | 295.45 | 297.30 | +35.76 | +13.79% | 10 | 1 | 186.52% |
| META240621C00180000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 297.00 | 296.25 | 297.40 | +35.56 | +13.60% | 1 | 1,061 | 128.91% |
| META240719C00180000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 297.00 | 297.00 | 298.25 | +25.07 | +9.22% | 1 | 41 | 113.65% |
| META240920C00180000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 283.00 | 297.60 | 300.35 | 0.00 | - | 6 | 101 | 93.16% |
| META241220C00180000 | 2024-04-19 10:58AM EDT | 2024-12-20 | 314.81 | 299.85 | 302.90 | 0.00 | - | 1 | 2 | 81.92% |
| META250117C00180000 | 2024-05-09 1:57PM EDT | 2025-01-17 | 301.50 | 300.55 | 304.00 | 0.00 | - | 20 | 611 | 80.19% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 2025-06-20 | 267.85 | 304.10 | 308.10 | 0.00 | - | 1 | 123 | 71.63% |
| META250919C00180000 | 2024-04-25 11:22AM EDT | 2025-09-19 | 262.49 | 306.65 | 310.50 | 0.00 | - | 4 | 9 | 69.00% |
| META251219C00180000 | 2024-05-08 12:02PM EDT | 2025-12-19 | 311.19 | 309.00 | 312.80 | +2.94 | +0.95% | 5 | 97 | 66.86% |
| META260116C00180000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 268.35 | 309.70 | 313.70 | 0.00 | - | 3 | 146 | 66.42% |
| META260618C00180000 | 2024-04-25 9:36AM EDT | 2026-06-18 | 258.85 | 313.05 | 317.00 | 0.00 | - | 2 | 36 | 63.38% |
| META261218C00180000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 305.50 | 317.50 | 321.05 | 0.00 | - | 1 | 52 | 61.21% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00180000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 203.13% |
| META240531P00180000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 36 | 108 | 123.44% |
| META240607P00180000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 109.38% |
| META240621P00180000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,722 | 88.28% |
| META240719P00180000 | 2024-04-22 10:56AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 70.31% |
| META240920P00180000 | 2024-05-03 1:39PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.20 | 0.00 | - | 8 | 174 | 60.25% |
| META241220P00180000 | 2024-05-06 3:05PM EDT | 2024-12-20 | 0.54 | 0.37 | 0.52 | 0.00 | - | 2 | 24 | 53.88% |
| META250117P00180000 | 2024-05-08 11:33AM EDT | 2025-01-17 | 0.57 | 0.49 | 0.64 | 0.00 | - | 2 | 1,534 | 52.44% |
| META250321P00180000 | 2024-05-10 12:07PM EDT | 2025-03-21 | 0.99 | 0.89 | 1.01 | -0.45 | -31.25% | 9 | 5 | 50.55% |
| META250620P00180000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.00 | 1.64 | 1.79 | 0.00 | - | 301 | 1,290 | 49.35% |
| META250919P00180000 | 2024-05-10 11:07AM EDT | 2025-09-19 | 2.61 | 2.50 | 2.73 | -0.39 | -13.00% | 2 | 16 | 48.20% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 4.80 | 3.25 | 3.55 | 0.00 | - | 1 | 662 | 46.70% |
| META260116P00180000 | 2024-04-29 11:11AM EDT | 2026-01-16 | 4.50 | 3.40 | 3.75 | 0.00 | - | 1 | 179 | 46.15% |
| META260618P00180000 | 2024-05-08 2:42PM EDT | 2026-06-18 | 5.00 | 4.60 | 4.95 | 0.00 | - | 100 | 2,246 | 43.87% |
| META261218P00180000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 6.40 | 5.90 | 6.50 | 0.00 | - | 2 | 15 | 42.02% |
