La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 291,38 +205,58 (+0,54 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 352,20 +9,70 (+0,41 %) Bitcoin EUR
59 834,32 -420,76 (-0,70 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00360000 | 2024-04-26 2:23PM EDT | 2024-04-26 | 81.45 | 79.30 | 80.15 | +3.75 | +4.83% | 2 | 5 | 0.00% |
| META240503C00360000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 84.10 | 79.85 | 81.00 | +8.60 | +11.39% | 1 | 21 | 74.85% |
| META240517C00360000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 82.60 | 80.75 | 82.20 | +2.40 | +2.99% | 123 | 542 | 50.46% |
| META240524C00360000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 80.80 | 80.85 | 82.60 | 0.00 | - | 14 | 11 | 51.66% |
| META240621C00360000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 83.44 | 84.00 | 85.25 | -2.05 | -2.40% | 61 | 1,568 | 45.94% |
| META240719C00360000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 88.00 | 87.15 | 88.70 | -2.31 | -2.56% | 4 | 233 | 45.16% |
| META240816C00360000 | 2024-04-26 9:40AM EDT | 2024-08-16 | 96.95 | 93.25 | 94.35 | +0.95 | +0.99% | 2 | 91 | 48.27% |
| META240920C00360000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 99.69 | 97.10 | 97.90 | +4.66 | +4.90% | 1 | 505 | 46.75% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 99.90 | 101.05 | 0.00 | - | 6 | 28 | 46.44% |
| META241115C00360000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 105.17 | 105.30 | 106.10 | +2.74 | +2.67% | 2 | 54 | 48.27% |
| META241220C00360000 | 2024-04-25 12:31PM EDT | 2024-12-20 | 105.75 | 108.10 | 109.35 | 0.00 | - | 3 | 177 | 47.57% |
| META250117C00360000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 112.70 | 111.20 | 112.40 | 0.00 | - | 47 | 2,093 | 47.61% |
| META250321C00360000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 115.36 | 117.80 | 119.00 | +0.36 | +0.31% | 1 | 28 | 47.82% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 127.10 | 126.35 | 127.90 | 0.00 | - | 23 | 251 | 48.19% |
| META250919C00360000 | 2024-04-25 10:29AM EDT | 2025-09-19 | 139.85 | 134.40 | 136.45 | 0.00 | - | 1 | 92 | 48.75% |
| META251219C00360000 | 2024-04-25 3:01PM EDT | 2025-12-19 | 144.70 | 141.75 | 143.70 | +2.40 | +1.69% | 1 | 257 | 48.85% |
| META260116C00360000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 130.38 | 143.70 | 145.70 | 0.00 | - | 1 | 247 | 48.81% |
| META260618C00360000 | 2024-04-25 11:21AM EDT | 2026-06-18 | 145.98 | 154.70 | 156.90 | 0.00 | - | 2 | 755 | 49.11% |
| META261218C00360000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 168.51 | 165.50 | 169.20 | -0.20 | -0.12% | 2 | 12 | 49.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00360000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 617 | 1,089 | 121.88% |
| META240503P00360000 | 2024-04-26 1:57PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 165 | 152 | 50.98% |
| META240510P00360000 | 2024-04-26 1:25PM EDT | 2024-05-10 | 0.21 | 0.14 | 0.21 | -0.10 | -32.26% | 11 | 135 | 46.24% |
| META240517P00360000 | 2024-04-26 2:28PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.43 | -0.15 | -27.78% | 70 | 839 | 42.63% |
| META240524P00360000 | 2024-04-26 12:01PM EDT | 2024-05-24 | 0.76 | 0.61 | 0.76 | -0.07 | -8.43% | 11 | 70 | 41.07% |
| META240531P00360000 | 2024-04-26 1:24PM EDT | 2024-05-31 | 0.92 | 0.84 | 0.95 | -0.25 | -21.37% | 25 | 179 | 38.48% |
| META240621P00360000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 2.01 | 1.97 | 2.04 | -0.29 | -12.61% | 344 | 1,516 | 36.19% |
| META240719P00360000 | 2024-04-26 2:24PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.70 | -0.50 | -12.50% | 50 | 379 | 34.69% |
| META240816P00360000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 8.29 | 8.25 | 8.40 | -0.36 | -4.16% | 26 | 405 | 39.36% |
| META240920P00360000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 10.20 | 10.30 | 10.50 | -0.25 | -2.39% | 74 | 471 | 37.48% |
| META241018P00360000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 12.05 | 11.65 | 12.05 | 0.00 | - | 96 | 202 | 36.35% |
| META241115P00360000 | 2024-04-25 2:05PM EDT | 2024-11-15 | 15.96 | 15.70 | 16.05 | 0.00 | - | 75 | 177 | 38.27% |
| META241220P00360000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 17.00 | 17.40 | 17.75 | -1.03 | -5.71% | 5 | 230 | 37.05% |
| META250117P00360000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 19.20 | 18.70 | 19.15 | +0.38 | +2.02% | 32 | 1,799 | 36.35% |
| META250321P00360000 | 2024-04-26 9:41AM EDT | 2025-03-21 | 23.06 | 23.25 | 23.70 | -0.64 | -2.70% | 5 | 403 | 36.39% |
| META250620P00360000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 29.30 | 28.50 | 29.15 | -0.45 | -1.51% | 7 | 807 | 36.00% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 32.80 | 33.65 | 0.00 | - | 2 | 15 | 35.41% |
| META251219P00360000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 37.55 | 37.00 | 37.90 | 0.00 | - | 18 | 189 | 35.01% |
| META260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 38.25 | 37.90 | 38.85 | 0.00 | - | 30 | 405 | 34.74% |
| META260618P00360000 | 2024-04-24 9:50AM EDT | 2026-06-18 | 34.70 | 43.70 | 45.10 | 0.00 | - | 3 | 201 | 34.19% |
| META261218P00360000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 49.88 | 48.75 | 51.65 | 0.00 | - | 17 | 25 | 33.61% |
