Marchés français ouverture 8 h 16 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 932,19 -303,82 (-0,51 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00270000 | 2024-05-06 12:49PM EDT | 2024-05-17 | 189.73 | 195.35 | 197.85 | +6.74 | +3.68% | 2 | 82 | 153.22% |
| META240621C00270000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 184.17 | 195.60 | 199.05 | 0.00 | - | 1 | 1,071 | 85.60% |
| META240719C00270000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 171.08 | 197.05 | 200.25 | 0.00 | - | 4 | 57 | 76.20% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 198.90 | 201.60 | 0.00 | - | 4 | 58 | 71.70% |
| META240920C00270000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 188.25 | 200.20 | 203.25 | 0.00 | - | 1 | 75 | 66.42% |
| META241018C00270000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 196.60 | 201.35 | 204.70 | -64.41 | -24.68% | 5 | 5 | 63.81% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 203.45 | 206.75 | 0.00 | - | 1 | 5 | 63.37% |
| META241220C00270000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 176.57 | 205.10 | 208.20 | 0.00 | - | 2 | 9 | 61.09% |
| META250117C00270000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 178.50 | 206.55 | 209.70 | 0.00 | - | 1 | 1,179 | 60.02% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 209.95 | 213.30 | 0.00 | - | 1 | 4 | 58.47% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 213.16 | 214.75 | 219.50 | +29.85 | +16.28% | 1 | 597 | 57.54% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 219.80 | 223.20 | 0.00 | - | 1 | 22 | 56.08% |
| META251219C00270000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 198.75 | 224.45 | 227.85 | 0.00 | - | 435 | 1,677 | 55.36% |
| META260116C00270000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 202.00 | 225.50 | 229.25 | 0.00 | - | 1 | 182 | 55.04% |
| META260618C00270000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 206.64 | 232.50 | 236.25 | 0.00 | - | 1 | 266 | 54.05% |
| META261218C00270000 | 2024-04-29 3:10PM EDT | 2026-12-18 | 211.30 | 240.50 | 244.20 | 0.00 | - | 14 | 25 | 53.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00270000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 153.13% |
| META240517P00270000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 518 | 100.39% |
| META240524P00270000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.06 | 0.00 | - | - | 5 | 81.25% |
| META240531P00270000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | -0.10 | -83.33% | 1 | 1 | 71.09% |
| META240621P00270000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.12 | 0.00 | - | 2 | 2,088 | 55.86% |
| META240719P00270000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 0.30 | 0.19 | 0.24 | 0.00 | - | 2 | 128 | 50.00% |
| META240816P00270000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 0.71 | 0.50 | 0.64 | 0.00 | - | 1 | 117 | 49.44% |
| META240920P00270000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 0.99 | 0.84 | 0.94 | -0.11 | -10.00% | 73 | 4,940 | 45.35% |
| META241018P00270000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 1.12 | 0.99 | 1.25 | -0.23 | -17.04% | 1 | 18 | 43.38% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 3.08 | 1.92 | 2.25 | 0.00 | - | 2 | 13 | 44.76% |
| META241220P00270000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 2.90 | 2.51 | 2.75 | -0.88 | -23.28% | 2 | 126 | 42.92% |
| META250117P00270000 | 2024-05-06 1:27PM EDT | 2025-01-17 | 3.30 | 3.00 | 3.20 | -0.74 | -18.32% | 11 | 6,179 | 41.85% |
| META250321P00270000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 4.97 | 4.55 | 4.85 | -0.53 | -9.64% | 3 | 102 | 41.29% |
| META250620P00270000 | 2024-05-06 10:37AM EDT | 2025-06-20 | 7.75 | 6.85 | 7.55 | -2.19 | -22.03% | 2 | 791 | 40.88% |
| META250919P00270000 | 2024-04-25 9:40AM EDT | 2025-09-19 | 13.95 | 9.40 | 9.80 | 0.00 | - | 1 | 2,451 | 39.89% |
| META251219P00270000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 14.75 | 11.65 | 12.10 | 0.00 | - | 25 | 2,693 | 39.18% |
| META260116P00270000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 13.70 | 12.10 | 12.55 | 0.00 | - | 1 | 649 | 38.74% |
| META260618P00270000 | 2024-04-25 9:38AM EDT | 2026-06-18 | 21.50 | 15.65 | 16.20 | 0.00 | - | 35 | 147 | 37.83% |
| META261218P00270000 | 2024-05-06 10:26AM EDT | 2026-12-18 | 21.00 | 19.05 | 20.65 | -2.55 | -10.83% | 2 | 15 | 37.20% |
