Marchés français ouverture 4 h 55 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 231,02 +678,86 (+1,81 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
17 024,85 +195,92 (+1,16 %) Bitcoin EUR
62 296,11 -194,82 (-0,31 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00250000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 243.27 | 244.00 | 248.05 | +12.61 | +5.47% | 1 | 6 | 422.46% |
| META240517C00250000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 247.50 | 245.60 | 248.35 | -6.20 | -2.44% | 2 | 21 | 130.59% |
| META240621C00250000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 249.80 | 246.00 | 249.10 | +12.27 | +5.17% | 4 | 9,533 | 90.36% |
| META240719C00250000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 250.00 | 247.50 | 250.15 | +2.70 | +1.09% | 2 | 138 | 83.58% |
| META240816C00250000 | 2024-04-22 10:13AM EDT | 2024-08-16 | 238.16 | 249.00 | 251.40 | 0.00 | - | 8 | 28 | 79.19% |
| META240920C00250000 | 2024-04-16 9:58AM EDT | 2024-09-20 | 259.05 | 250.00 | 252.55 | 0.00 | - | 3 | 200 | 73.11% |
| META241018C00250000 | 2024-04-17 12:56PM EDT | 2024-10-18 | 246.10 | 251.00 | 254.00 | 0.00 | - | 2 | 3 | 70.65% |
| META241115C00250000 | 2024-03-14 3:13PM EDT | 2024-11-15 | 250.31 | 268.10 | 272.75 | 0.00 | - | 1 | 2 | 99.13% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 254.00 | 257.95 | 0.00 | - | 1 | 31 | 68.14% |
| META250117C00250000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 258.01 | 255.20 | 259.45 | +20.94 | +8.83% | 11 | 13,418 | 66.93% |
| META250620C00250000 | 2024-04-16 1:30PM EDT | 2025-06-20 | 268.00 | 262.00 | 266.50 | 0.00 | - | 3 | 821 | 62.20% |
| META250919C00250000 | 2024-03-08 12:26PM EDT | 2025-09-19 | 285.46 | 296.00 | 301.00 | 0.00 | - | 1 | 25 | 87.92% |
| META251219C00250000 | 2024-04-23 12:49PM EDT | 2025-12-19 | 270.64 | 270.05 | 274.50 | +20.21 | +8.07% | 2 | 741 | 59.48% |
| META260116C00250000 | 2024-04-15 11:18AM EDT | 2026-01-16 | 286.10 | 271.00 | 275.50 | 0.00 | - | 12 | 62 | 58.99% |
| META260618C00250000 | 2024-04-22 3:13PM EDT | 2026-06-18 | 268.00 | 277.00 | 281.50 | 0.00 | - | 25 | 136 | 57.46% |
| META261218C00250000 | 2024-04-22 3:13PM EDT | 2026-12-18 | 275.08 | 284.00 | 288.50 | 0.00 | - | 25 | 32 | 56.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00250000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 218.75% |
| META240503P00250000 | 2024-04-22 12:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 139.84% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 102.34% |
| META240517P00250000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.10 | +0.03 | +50.00% | 150 | 571 | 93.95% |
| META240621P00250000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 0.24 | 0.05 | 0.30 | 0.00 | - | 11 | 4,824 | 67.48% |
| META240719P00250000 | 2024-04-22 9:37AM EDT | 2024-07-19 | 0.41 | 0.29 | 0.45 | 0.00 | - | 3 | 350 | 60.79% |
| META240816P00250000 | 2024-04-23 3:39PM EDT | 2024-08-16 | 0.71 | 0.58 | 0.91 | -0.15 | -17.44% | 1 | 684 | 58.25% |
| META240920P00250000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 1.03 | 0.90 | 1.11 | -0.11 | -9.65% | 4 | 4,811 | 53.39% |
| META241018P00250000 | 2024-04-03 12:01PM EDT | 2024-10-18 | 1.36 | 1.13 | 1.38 | 0.00 | - | 1 | 19 | 50.81% |
| META241115P00250000 | 2024-04-05 3:17PM EDT | 2024-11-15 | 1.79 | 1.81 | 2.08 | 0.00 | - | 1 | 14 | 50.96% |
| META241220P00250000 | 2024-04-23 1:20PM EDT | 2024-12-20 | 2.43 | 2.27 | 2.53 | -0.41 | -14.44% | 21 | 228 | 49.51% |
| META250117P00250000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 2.74 | 2.65 | 2.92 | -0.46 | -14.38% | 349 | 13,087 | 48.22% |
| META250321P00250000 | 2024-04-22 2:06PM EDT | 2025-03-21 | 3.95 | 3.75 | 4.20 | -0.40 | -9.20% | 13 | 166 | 46.88% |
| META250620P00250000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 5.75 | 5.45 | 5.85 | -0.70 | -10.85% | 216 | 3,393 | 44.86% |
| META250919P00250000 | 2024-04-18 2:50PM EDT | 2025-09-19 | 7.30 | 6.90 | 7.80 | 0.00 | - | 3 | 2,957 | 43.77% |
| META251219P00250000 | 2024-04-22 1:53PM EDT | 2025-12-19 | 10.10 | 8.65 | 9.95 | 0.00 | - | 36 | 2,603 | 43.13% |
| META260116P00250000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 9.85 | 9.40 | 10.05 | -0.90 | -8.37% | 2 | 624 | 42.28% |
| META260618P00250000 | 2024-04-23 10:32AM EDT | 2026-06-18 | 12.40 | 12.10 | 12.80 | -0.90 | -6.77% | 1 | 197 | 40.76% |
| META261218P00250000 | 2024-04-23 1:10PM EDT | 2026-12-18 | 15.70 | 14.75 | 16.65 | -1.05 | -6.27% | 2 | 13 | 39.94% |
