La bourse est fermée
Dow Jones
38 531,39 +27,70 (+0,07 %) Nasdaq
15 745,51 +48,87 (+0,31 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0699 -0,0006 (-0,05 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 632,49 -1 804,30 (-2,89 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:57PM EDT. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 2024-04-11 12:12PM EDT | 2024-05-03 | 299.35 | 272.00 | 273.25 | 0.00 | - | - | 1 | 227.34% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 272.20 | 273.70 | -1.50 | -0.54% | 2 | 39 | 155.22% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 272.55 | 274.20 | 0.00 | - | 2 | 2 | 144.41% |
| META240621C00220000 | 2024-04-23 11:12AM EDT | 2024-06-21 | 275.68 | 273.15 | 275.15 | 0.00 | - | 1 | 1,118 | 112.84% |
| META240719C00220000 | 2024-04-22 10:28AM EDT | 2024-07-19 | 257.52 | 275.10 | 277.15 | 0.00 | - | 4 | 13 | 105.53% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 275.35 | 277.35 | 0.00 | - | 1 | 2 | 92.84% |
| META240920C00220000 | 2024-04-04 9:30AM EDT | 2024-09-20 | 304.64 | 276.80 | 279.00 | 0.00 | - | 1 | 148 | 87.09% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 53.15% |
| META250117C00220000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 274.49 | 280.30 | 283.10 | +7.49 | +2.81% | 2 | 2,055 | 73.81% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 282.20 | 285.70 | 0.00 | - | 1 | 3 | 70.49% |
| META250620C00220000 | 2024-04-04 11:23AM EDT | 2025-06-20 | 316.01 | 285.75 | 290.00 | 0.00 | - | 2 | 194 | 68.14% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 53.00% |
| META251219C00220000 | 2024-04-08 11:00AM EDT | 2025-12-19 | 327.82 | 292.00 | 295.90 | 0.00 | - | 6 | 254 | 63.61% |
| META260116C00220000 | 2024-03-21 12:49PM EDT | 2026-01-16 | 312.20 | 281.95 | 285.85 | 0.00 | - | 1 | 123 | 50.97% |
| META260618C00220000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 290.60 | 298.75 | 302.70 | 0.00 | - | 1 | 41 | 61.77% |
| META261218C00220000 | 2024-04-19 10:18AM EDT | 2026-12-18 | 302.01 | 303.30 | 307.15 | 0.00 | - | 6 | 6 | 59.03% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00220000 | 2024-04-01 11:32AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 256.25% |
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 162.50% |
| META240517P00220000 | 2024-04-23 9:44AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 271 | 107.42% |
| META240621P00220000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.18 | 0.00 | - | 152 | 1,956 | 76.56% |
| META240719P00220000 | 2024-04-03 10:42AM EDT | 2024-07-19 | 0.23 | 0.18 | 0.31 | 0.00 | - | 1 | 74 | 67.14% |
| META240816P00220000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 0.32 | 0.39 | 0.52 | 0.00 | - | 5 | 1,011 | 63.06% |
| META240920P00220000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 0.50 | 0.56 | 0.74 | 0.00 | - | 10 | 2,131 | 57.98% |
| META241018P00220000 | 2024-04-24 12:26PM EDT | 2024-10-18 | 0.79 | 0.70 | 0.84 | -0.05 | -5.95% | 1 | 17 | 54.53% |
| META241115P00220000 | 2024-04-05 1:45PM EDT | 2024-11-15 | 1.09 | 1.12 | 1.35 | 0.00 | - | 2 | 5 | 54.52% |
| META241220P00220000 | 2024-04-11 11:41AM EDT | 2024-12-20 | 1.22 | 1.54 | 1.59 | 0.00 | - | 5 | 61 | 52.42% |
| META250117P00220000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 1.59 | 1.71 | 1.91 | -0.26 | -14.05% | 4 | 2,628 | 50.89% |
| META250321P00220000 | 2024-04-15 1:20PM EDT | 2025-03-21 | 2.38 | 2.41 | 2.78 | 0.00 | - | 4 | 6 | 49.60% |
| META250620P00220000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 4.30 | 3.80 | 4.05 | 0.00 | - | 1 | 481 | 47.48% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 5.05 | 5.50 | 0.00 | - | 1 | 11 | 46.14% |
| META251219P00220000 | 2024-04-22 3:50PM EDT | 2025-12-19 | 7.40 | 6.45 | 6.75 | 0.00 | - | 2 | 693 | 44.68% |
| META260116P00220000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 7.75 | 6.60 | 6.95 | 0.00 | - | 2 | 277 | 44.00% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 43.35% |
| META261218P00220000 | 2024-04-24 12:43PM EDT | 2026-12-18 | 11.55 | 10.80 | 11.85 | -0.05 | -0.43% | 3 | 14 | 41.10% |
