Marchés français ouverture 4 h 52 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 495,34 +288,21 (+1,58 %) Bitcoin EUR
55 306,50 +1 951,90 (+3,66 %)
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:260.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00260000 | 2024-05-01 1:27PM EDT | 2024-05-03 | 176.71 | 180.45 | 183.90 | 0.00 | - | 21 | 58 | 474.81% |
| META240510C00260000 | 2024-04-23 9:31AM EDT | 2024-05-10 | 231.05 | 180.40 | 183.85 | 0.00 | - | - | 1 | 165.33% |
| META240517C00260000 | 2024-04-29 1:14PM EDT | 2024-05-17 | 172.95 | 180.60 | 184.50 | 0.00 | - | 5 | 89 | 133.59% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 181.55 | 184.40 | 0.00 | - | 1 | 1 | 102.81% |
| META240621C00260000 | 2024-04-29 1:14PM EDT | 2024-06-21 | 174.16 | 182.00 | 185.35 | 0.00 | - | 6 | 3,118 | 84.88% |
| META240719C00260000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 180.99 | 183.20 | 186.60 | 0.00 | - | 5 | 41 | 75.12% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 182.26 | 184.70 | 188.30 | 0.00 | - | 11 | 27 | 70.86% |
| META240920C00260000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 183.99 | 185.90 | 189.65 | 0.00 | - | 79 | 150 | 65.26% |
| META241018C00260000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 187.14 | 187.45 | 191.10 | +19.14 | +11.39% | 1 | 2 | 63.33% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 189.50 | 193.30 | 0.00 | - | 1 | 4 | 63.08% |
| META241220C00260000 | 2024-04-11 1:32PM EDT | 2024-12-20 | 270.98 | 191.05 | 194.80 | 0.00 | - | 1 | 43 | 60.84% |
| META250117C00260000 | 2024-04-29 1:15PM EDT | 2025-01-17 | 186.15 | 192.75 | 196.45 | 0.00 | - | 5 | 3,114 | 60.15% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 132.27% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 2025-06-20 | 198.64 | 200.50 | 205.50 | 0.00 | - | 80 | 820 | 57.20% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 205.50 | 210.00 | 0.00 | - | 1 | 33 | 56.24% |
| META251219C00260000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 205.09 | 210.00 | 214.50 | 0.00 | - | 1 | 473 | 55.49% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 211.50 | 216.00 | 0.00 | - | 5 | 56 | 55.42% |
| META260618C00260000 | 2024-05-02 9:58AM EDT | 2026-06-18 | 216.95 | 218.00 | 223.00 | +2.34 | +1.09% | 5 | 42 | 54.36% |
| META261218C00260000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 220.93 | 225.50 | 230.50 | 0.00 | - | 1 | 49 | 53.47% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00260000 | 2024-04-30 2:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 300.00% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 117.97% |
| META240517P00260000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,507 | 84.38% |
| META240524P00260000 | 2024-05-02 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.13 | -0.06 | -85.71% | 3 | 126 | 79.30% |
| META240531P00260000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 2 | 70.12% |
| META240621P00260000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 0.12 | 0.04 | 0.16 | 0.00 | - | 3 | 1,891 | 55.08% |
| META240719P00260000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 0.35 | 0.04 | 0.50 | 0.00 | - | 2 | 156 | 53.83% |
| META240816P00260000 | 2024-04-30 9:38AM EDT | 2024-08-16 | 0.95 | 0.42 | 0.95 | 0.00 | - | 5 | 213 | 51.00% |
| META240920P00260000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 1.07 | 1.00 | 1.19 | -0.05 | -4.46% | 62 | 1,255 | 45.95% |
| META241018P00260000 | 2024-05-01 3:13PM EDT | 2024-10-18 | 1.31 | 1.17 | 1.51 | 0.00 | - | 1,001 | 1,067 | 43.80% |
| META241115P00260000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 2.81 | 2.27 | 2.60 | 0.00 | - | 1 | 12 | 45.15% |
| META241220P00260000 | 2024-05-01 11:20AM EDT | 2024-12-20 | 3.50 | 2.90 | 3.20 | 0.00 | - | 1 | 260 | 43.52% |
| META250117P00260000 | 2024-05-02 3:15PM EDT | 2025-01-17 | 3.64 | 3.25 | 3.80 | +0.10 | +2.82% | 2 | 5,112 | 42.75% |
| META250321P00260000 | 2024-04-25 10:42AM EDT | 2025-03-21 | 6.40 | 5.10 | 6.15 | 0.00 | - | 1 | 35 | 43.24% |
| META250620P00260000 | 2024-05-02 2:03PM EDT | 2025-06-20 | 7.98 | 5.60 | 9.05 | -0.77 | -8.80% | 1 | 578 | 42.61% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 8.00 | 11.55 | 0.00 | - | 1 | 2,301 | 41.62% |
| META251219P00260000 | 2024-05-02 1:56PM EDT | 2025-12-19 | 12.55 | 12.25 | 15.00 | +1.75 | +16.20% | 115 | 1,839 | 41.84% |
| META260116P00260000 | 2024-04-26 9:46AM EDT | 2026-01-16 | 13.38 | 12.00 | 14.45 | 0.00 | - | 1 | 960 | 40.36% |
| META260618P00260000 | 2024-04-25 10:46AM EDT | 2026-06-18 | 18.07 | 15.30 | 19.00 | 0.00 | - | 9 | 182 | 39.96% |
| META261218P00260000 | 2024-04-29 1:41PM EDT | 2026-12-18 | 21.00 | 18.50 | 22.85 | 0.00 | - | 1 | 29 | 38.65% |
