Marchés français ouverture 3 h 49 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0632 -0,0015 (-0,14 %) HANG SENG
16 093,62 -292,25 (-1,78 %) Bitcoin EUR
57 837,41 -577,61 (-0,99 %)
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:330.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00330000 | 2024-04-18 1:31PM EDT | 2024-04-19 | 174.50 | 170.95 | 174.00 | +9.98 | +6.07% | 27 | 1,702 | 396.29% |
| META240426C00330000 | 2024-04-04 9:43AM EDT | 2024-04-26 | 192.92 | 171.00 | 173.30 | 0.00 | - | 1 | 1 | 127.34% |
| META240503C00330000 | 2024-04-11 1:59PM EDT | 2024-05-03 | 191.10 | 170.95 | 173.50 | 0.00 | - | - | 1 | 95.51% |
| META240517C00330000 | 2024-04-11 1:30PM EDT | 2024-05-17 | 192.65 | 172.60 | 174.20 | 0.00 | - | 1 | 137 | 85.27% |
| META240621C00330000 | 2024-04-17 11:22AM EDT | 2024-06-21 | 175.66 | 174.55 | 176.15 | +5.76 | +3.39% | 11 | 10,427 | 67.79% |
| META240719C00330000 | 2024-04-17 1:57PM EDT | 2024-07-19 | 171.77 | 176.35 | 178.45 | 0.00 | - | 5 | 26 | 63.26% |
| META240816C00330000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 187.98 | 178.90 | 181.05 | 0.00 | - | 2 | 54 | 61.52% |
| META240920C00330000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 188.58 | 181.25 | 183.40 | +8.61 | +4.78% | 20 | 404 | 58.47% |
| META241115C00330000 | 2024-04-02 2:47PM EDT | 2024-11-15 | 179.99 | 186.50 | 188.65 | 0.00 | - | - | 1 | 57.46% |
| META241220C00330000 | 2024-04-17 12:12PM EDT | 2024-12-20 | 180.52 | 188.75 | 191.15 | 0.00 | - | 1 | 130 | 56.04% |
| META250117C00330000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 182.95 | 191.05 | 193.40 | 0.00 | - | 91 | 10,854 | 55.57% |
| META250321C00330000 | 2024-04-17 11:19AM EDT | 2025-03-21 | 191.36 | 195.85 | 198.80 | 0.00 | - | 2 | 9 | 54.88% |
| META250620C00330000 | 2024-04-17 1:28PM EDT | 2025-06-20 | 194.59 | 202.85 | 205.65 | 0.00 | - | 1 | 3,069 | 54.13% |
| META250919C00330000 | 2024-04-09 3:35PM EDT | 2025-09-19 | 222.65 | 209.00 | 211.45 | 0.00 | - | 1 | 2,200 | 53.25% |
| META251219C00330000 | 2024-04-09 11:42AM EDT | 2025-12-19 | 226.20 | 215.25 | 217.50 | 0.00 | - | 12 | 2,070 | 52.90% |
| META260116C00330000 | 2024-04-12 3:08PM EDT | 2026-01-16 | 226.45 | 216.55 | 219.55 | 0.00 | - | 3 | 1,848 | 52.72% |
| META260618C00330000 | 2024-04-12 1:58PM EDT | 2026-06-18 | 236.88 | 225.35 | 229.30 | 0.00 | - | 8 | 191 | 52.24% |
| META261218C00330000 | 2024-04-12 12:06PM EDT | 2026-12-18 | 249.39 | 234.50 | 239.00 | 0.00 | - | 4 | 11 | 51.49% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00330000 | 2024-04-15 11:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 237.50% |
| META240426P00330000 | 2024-04-18 12:58PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.11 | 0.00 | - | 12 | 110 | 104.69% |
| META240503P00330000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.18 | -0.03 | -18.75% | 6 | 22 | 83.01% |
| META240510P00330000 | 2024-04-15 10:24AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.31 | 0.00 | - | 2 | 5 | 72.90% |
| META240517P00330000 | 2024-04-18 11:52AM EDT | 2024-05-17 | 0.33 | 0.33 | 0.41 | -0.07 | -17.50% | 10 | 454 | 67.38% |
| META240621P00330000 | 2024-04-18 10:37AM EDT | 2024-06-21 | 0.82 | 0.90 | 0.97 | -0.19 | -18.81% | 1 | 12,043 | 52.20% |
| META240719P00330000 | 2024-04-17 1:19PM EDT | 2024-07-19 | 1.63 | 1.43 | 1.56 | 0.00 | - | 1 | 218 | 47.66% |
| META240816P00330000 | 2024-04-18 10:13AM EDT | 2024-08-16 | 2.61 | 2.82 | 2.91 | -0.27 | -9.38% | 16 | 133 | 47.36% |
| META240920P00330000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 3.81 | 3.85 | 4.00 | -0.29 | -7.07% | 5 | 541 | 44.82% |
| META241018P00330000 | 2024-04-16 10:53AM EDT | 2024-10-18 | 4.41 | 4.65 | 4.90 | -0.16 | -3.50% | 1 | 125 | 43.35% |
| META241115P00330000 | 2024-04-18 10:48AM EDT | 2024-11-15 | 6.20 | 6.65 | 6.90 | +0.20 | +3.33% | 1 | 65 | 44.22% |
| META241220P00330000 | 2024-04-11 12:12PM EDT | 2024-12-20 | 6.59 | 7.75 | 8.00 | 0.00 | - | 1 | 990 | 42.72% |
| META250117P00330000 | 2024-04-18 2:02PM EDT | 2025-01-17 | 8.46 | 8.55 | 8.85 | -0.04 | -0.47% | 1 | 7,944 | 41.70% |
| META250321P00330000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 9.50 | 11.10 | 11.60 | 0.00 | - | 5 | 1,224 | 40.93% |
| META250620P00330000 | 2024-04-09 3:50PM EDT | 2025-06-20 | 13.71 | 14.65 | 15.00 | 0.00 | - | 288 | 572 | 39.65% |
| META250919P00330000 | 2024-04-11 2:35PM EDT | 2025-09-19 | 16.05 | 17.75 | 18.50 | 0.00 | - | 19 | 1,828 | 38.89% |
| META251219P00330000 | 2024-04-03 3:33PM EDT | 2025-12-19 | 21.33 | 21.20 | 21.85 | 0.00 | - | 1 | 329 | 38.28% |
| META260116P00330000 | 2024-04-16 11:17AM EDT | 2026-01-16 | 21.90 | 21.75 | 22.45 | 0.00 | - | 1 | 1,417 | 37.84% |
| META260618P00330000 | 2024-04-04 11:13AM EDT | 2026-06-18 | 24.77 | 26.30 | 28.10 | 0.00 | - | 10 | 54 | 37.36% |
