La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 192,67 +728,75 (+1,25 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00370000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 73.18 | 81.65 | 83.20 | 0.00 | - | 1 | 183 | 81.84% |
| META240517C00370000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 83.09 | 81.75 | 83.80 | +15.94 | +23.74% | 124 | 822 | 61.45% |
| META240524C00370000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 80.00 | 82.45 | 84.40 | 0.00 | - | 2 | 6 | 55.88% |
| META240531C00370000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 75.00 | 82.30 | 84.85 | 0.00 | - | 2 | 5 | 56.74% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 84.10 | 82.30 | 86.00 | +5.95 | +7.61% | 2 | 2 | 55.54% |
| META240621C00370000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 76.30 | 84.70 | 86.35 | 0.00 | - | 5 | 3,224 | 47.91% |
| META240719C00370000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 78.70 | 87.70 | 89.30 | 0.00 | - | 2 | 251 | 45.03% |
| META240816C00370000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 94.29 | 93.95 | 95.00 | +7.69 | +8.88% | 2 | 87 | 48.11% |
| META240920C00370000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 96.00 | 97.30 | 98.55 | 0.00 | - | 3 | 503 | 46.29% |
| META241018C00370000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 90.37 | 100.35 | 102.20 | 0.00 | - | 10 | 17 | 46.41% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 101.08 | 105.70 | 107.10 | 0.00 | - | 3 | 26 | 47.94% |
| META241220C00370000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 107.58 | 108.90 | 111.40 | 0.00 | - | 1 | 2,311 | 48.07% |
| META250117C00370000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 111.25 | 111.70 | 113.85 | +7.70 | +7.44% | 9 | 874 | 47.46% |
| META250321C00370000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 119.70 | 118.95 | 120.30 | +8.70 | +7.84% | 1 | 12 | 47.37% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 112.60 | 128.00 | 129.30 | 0.00 | - | 1 | 1,349 | 47.65% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 135.95 | 137.55 | 0.00 | - | 2 | 14 | 47.91% |
| META251219C00370000 | 2024-04-29 10:24AM EDT | 2025-12-19 | 132.80 | 143.45 | 145.15 | 0.00 | - | 2 | 928 | 48.13% |
| META260116C00370000 | 2024-04-30 11:52AM EDT | 2026-01-16 | 135.45 | 145.25 | 147.20 | 0.00 | - | 1 | 312 | 48.10% |
| META260618C00370000 | 2024-04-25 9:46AM EDT | 2026-06-18 | 155.71 | 156.40 | 158.65 | +15.31 | +10.90% | 2 | 1,410 | 48.41% |
| META261218C00370000 | 2024-04-30 2:00PM EDT | 2026-12-18 | 155.67 | 167.10 | 170.95 | 0.00 | - | 1 | 13 | 48.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00370000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 201 | 412 | 56.25% |
| META240517P00370000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 55 | 1,560 | 45.61% |
| META240524P00370000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.26 | -0.17 | -39.53% | 32 | 255 | 40.92% |
| META240531P00370000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 0.35 | 0.33 | 0.40 | -0.24 | -40.68% | 43 | 339 | 37.62% |
| META240607P00370000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 0.53 | 0.34 | 0.71 | -0.40 | -43.01% | 7 | 45 | 37.04% |
| META240621P00370000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.07 | -0.63 | -37.50% | 464 | 6,534 | 33.75% |
| META240719P00370000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 2.46 | 2.29 | 2.43 | -1.19 | -32.60% | 20 | 353 | 32.34% |
| META240816P00370000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 8.60 | 6.75 | 6.95 | 0.00 | - | 7 | 534 | 37.78% |
| META240920P00370000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 9.05 | 8.65 | 8.95 | -1.65 | -15.42% | 16 | 341 | 35.81% |
| META241018P00370000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 10.49 | 10.10 | 10.35 | -1.76 | -14.37% | 8 | 283 | 34.55% |
| META241115P00370000 | 2024-05-03 9:39AM EDT | 2024-11-15 | 15.93 | 14.10 | 14.75 | -0.97 | -5.74% | 1 | 292 | 37.08% |
| META241220P00370000 | 2024-05-03 2:52PM EDT | 2024-12-20 | 16.30 | 15.90 | 16.35 | -4.25 | -20.68% | 5 | 1,861 | 35.76% |
| META250117P00370000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 17.54 | 17.30 | 17.75 | -3.47 | -16.52% | 7 | 1,008 | 35.08% |
| META250321P00370000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 22.25 | 21.85 | 22.60 | -4.38 | -16.45% | 72 | 404 | 35.39% |
| META250620P00370000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 31.70 | 27.45 | 28.25 | 0.00 | - | 27 | 288 | 35.13% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 32.05 | 32.95 | 0.00 | - | 2 | 63 | 34.65% |
| META251219P00370000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 42.57 | 36.45 | 37.55 | 0.00 | - | 3 | 251 | 34.42% |
| META260116P00370000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 37.95 | 37.25 | 38.40 | -2.25 | -5.60% | 1 | 204 | 34.09% |
| META260618P00370000 | 2024-04-30 2:49PM EDT | 2026-06-18 | 49.30 | 43.45 | 44.90 | 0.00 | - | 1 | 194 | 33.62% |
| META261218P00370000 | 2024-05-03 3:37PM EDT | 2026-12-18 | 50.54 | 48.85 | 52.20 | -2.93 | -5.48% | 102 | 67 | 33.32% |
