Marchés français ouverture 8 h 5 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0765 +0,0038 (+0,36 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 310,43 +164,42 (+0,28 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00200000 | 2024-04-10 10:32AM EDT | 2024-05-10 | 318.30 | 251.40 | 252.95 | 0.00 | - | 3 | 3 | 242.19% |
| META240517C00200000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 245.50 | 251.30 | 253.40 | 0.00 | - | 1 | 44 | 181.93% |
| META240531C00200000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 249.77 | 251.45 | 253.60 | +249.77 | - | 2 | 0 | 133.98% |
| META240621C00200000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 242.45 | 252.15 | 254.00 | 0.00 | - | 1 | 3,564 | 112.40% |
| META240719C00200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 241.32 | 253.00 | 256.00 | 0.00 | - | 1 | 51 | 104.03% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 253.75 | 256.20 | 0.00 | - | 1 | 39 | 92.09% |
| META240920C00200000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 247.68 | 254.35 | 257.30 | 0.00 | - | 1 | 182 | 84.02% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 255.15 | 258.40 | 0.00 | - | 2 | 10 | 80.58% |
| META241115C00200000 | 2024-05-02 10:09AM EDT | 2024-11-15 | 238.55 | 256.15 | 259.85 | 0.00 | - | 3 | 15 | 78.75% |
| META241220C00200000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 249.50 | 257.00 | 260.50 | 0.00 | - | 10 | 155 | 74.69% |
| META250117C00200000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 258.22 | 258.20 | 261.80 | +14.52 | +5.96% | 1 | 3,540 | 73.72% |
| META250321C00200000 | 2024-05-02 12:14PM EDT | 2025-03-21 | 248.50 | 259.90 | 263.25 | 0.00 | - | 2 | 46 | 69.45% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 2025-06-20 | 261.65 | 262.50 | 266.25 | 0.00 | - | 2 | 647 | 66.10% |
| META250919C00200000 | 2024-04-29 11:25AM EDT | 2025-09-19 | 249.40 | 265.35 | 269.20 | 0.00 | - | 1 | 22 | 63.95% |
| META251219C00200000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 267.87 | 268.10 | 271.95 | +14.87 | +5.88% | 1 | 298 | 62.23% |
| META260116C00200000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 267.30 | 269.10 | 272.90 | +8.26 | +3.19% | 3 | 107 | 61.94% |
| META260618C00200000 | 2024-05-02 1:00PM EDT | 2026-06-18 | 265.00 | 273.20 | 277.00 | 0.00 | - | 1 | 158 | 59.60% |
| META261218C00200000 | 2024-05-03 12:11PM EDT | 2026-12-18 | 280.00 | 278.30 | 282.10 | +10.72 | +3.98% | 1 | 93 | 57.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00200000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 11,988 | 125.00% |
| META240524P00200000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 2 | 115.63% |
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 26 | 96.09% |
| META240621P00200000 | 2024-05-01 1:10PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,343 | 75.78% |
| META240719P00200000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.11 | +0.01 | +12.50% | 1 | 336 | 62.70% |
| META240816P00200000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 0.23 | 0.08 | 0.23 | 0.00 | - | 1 | 299 | 59.57% |
| META240920P00200000 | 2024-05-03 12:59PM EDT | 2024-09-20 | 0.29 | 0.18 | 0.39 | -0.08 | -21.62% | 3 | 2,314 | 55.32% |
| META241018P00200000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 0.35 | 0.16 | 0.52 | -0.06 | -14.63% | 1 | 175 | 51.59% |
| META241115P00200000 | 2024-05-03 1:03PM EDT | 2024-11-15 | 0.67 | 0.48 | 0.81 | -0.27 | -28.72% | 1 | 366 | 52.04% |
| META241220P00200000 | 2024-05-01 2:26PM EDT | 2024-12-20 | 1.03 | 0.75 | 1.04 | 0.00 | - | 3 | 412 | 50.29% |
| META250117P00200000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 1.08 | 1.03 | 1.15 | -0.18 | -14.29% | 2 | 6,913 | 49.41% |
| META250321P00200000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 2.19 | 1.62 | 1.86 | 0.00 | - | 3 | 50 | 48.10% |
| META250620P00200000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 3.45 | 2.82 | 3.10 | 0.00 | - | 1 | 394 | 46.85% |
| META250919P00200000 | 2024-05-01 2:39PM EDT | 2025-09-19 | 4.71 | 3.95 | 4.35 | 0.00 | - | 1 | 124 | 45.59% |
| META251219P00200000 | 2024-05-01 9:36AM EDT | 2025-12-19 | 6.13 | 5.05 | 5.50 | 0.00 | - | 1 | 672 | 44.30% |
| META260116P00200000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 6.20 | 5.35 | 5.75 | 0.00 | - | 2 | 498 | 43.76% |
| META260618P00200000 | 2024-05-03 10:09AM EDT | 2026-06-18 | 7.60 | 7.10 | 7.65 | -0.85 | -10.06% | 1 | 362 | 42.13% |
| META261218P00200000 | 2024-05-03 11:48AM EDT | 2026-12-18 | 9.65 | 9.05 | 10.25 | -0.95 | -8.96% | 2 | 66 | 41.07% |
