La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 992,14 +2 003,80 (+3,46 %)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00395000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 112.00 | 86.40 | 88.55 | 0.00 | - | 1 | 3 | 91.26% |
| META240503C00395000 | 2024-04-18 11:49AM EDT | 2024-05-03 | 114.92 | 87.95 | 89.70 | 0.00 | - | 2 | 41 | 75.68% |
| META240510C00395000 | 2024-04-05 10:50AM EDT | 2024-05-10 | 135.00 | 88.40 | 91.20 | 0.00 | - | 1 | 1 | 67.08% |
| META240517C00395000 | 2024-04-19 12:59PM EDT | 2024-05-17 | 93.13 | 89.85 | 91.80 | -17.67 | -15.95% | 25 | 626 | 62.38% |
| META240621C00395000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 92.80 | 94.70 | 95.95 | -23.37 | -20.12% | 32 | 567 | 52.08% |
| META240719C00395000 | 2024-04-19 1:09PM EDT | 2024-07-19 | 100.90 | 98.35 | 99.75 | -6.65 | -6.18% | 1 | 324 | 50.65% |
| META240816C00395000 | 2024-04-16 2:29PM EDT | 2024-08-16 | 120.67 | 104.25 | 105.50 | 0.00 | - | 1 | 78 | 51.07% |
| META240920C00395000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 117.90 | 108.15 | 109.65 | -26.42 | -18.31% | 1 | 529 | 50.13% |
| META241220C00395000 | 2024-04-12 11:39AM EDT | 2024-12-20 | 150.68 | 120.30 | 122.15 | 0.00 | - | 13 | 197 | 50.06% |
| META250117C00395000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 128.00 | 122.65 | 125.25 | -30.85 | -19.42% | 1 | 1,232 | 49.78% |
| META250321C00395000 | 2024-03-11 1:59PM EDT | 2025-03-21 | 138.45 | 162.25 | 163.95 | 0.00 | - | 1 | 1 | 70.08% |
| META250620C00395000 | 2024-04-02 1:30PM EDT | 2025-06-20 | 150.47 | 139.75 | 141.15 | 0.00 | - | 2 | 249 | 49.27% |
| META250919C00395000 | 2024-04-15 12:25PM EDT | 2025-09-19 | 167.95 | 147.55 | 149.75 | 0.00 | - | 1 | 32 | 49.32% |
| META251219C00395000 | 2024-03-26 3:57PM EDT | 2025-12-19 | 167.42 | 155.60 | 157.85 | 0.00 | - | 1 | 64 | 49.47% |
| META260116C00395000 | 2024-04-02 1:50PM EDT | 2026-01-16 | 169.00 | 157.85 | 159.95 | 0.00 | - | 3 | 149 | 49.38% |
| META260618C00395000 | 2024-04-15 9:59AM EDT | 2026-06-18 | 198.45 | 169.35 | 171.65 | 0.00 | - | 2 | 3,639 | 49.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00395000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 1.12 | 1.14 | 1.24 | +0.63 | +128.57% | 395 | 244 | 88.11% |
| META240503P00395000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.80 | 1.77 | 1.92 | +1.11 | +160.87% | 27 | 178 | 68.60% |
| META240510P00395000 | 2024-04-18 1:26PM EDT | 2024-05-10 | 1.77 | 2.42 | 2.60 | +0.52 | +41.60% | 5 | 149 | 60.34% |
| META240517P00395000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 3.70 | 3.25 | 3.40 | +1.94 | +110.23% | 67 | 772 | 56.27% |
| META240524P00395000 | 2024-04-19 3:14PM EDT | 2024-05-24 | 3.85 | 3.80 | 4.20 | +1.76 | +84.21% | 3 | 26 | 53.02% |
| META240621P00395000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 6.40 | 5.95 | 6.25 | +2.76 | +75.82% | 62 | 2,301 | 45.37% |
| META240719P00395000 | 2024-04-19 3:27PM EDT | 2024-07-19 | 8.35 | 8.05 | 8.30 | +2.35 | +39.17% | 36 | 293 | 41.64% |
| META240816P00395000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 12.30 | 12.40 | 12.65 | +3.25 | +35.91% | 7 | 429 | 42.87% |
| META240920P00395000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 15.20 | 14.85 | 15.15 | +4.25 | +38.81% | 23 | 505 | 40.70% |
| META241220P00395000 | 2024-04-19 12:30PM EDT | 2024-12-20 | 23.00 | 22.55 | 23.10 | +3.50 | +17.95% | 2 | 83 | 39.35% |
| META250117P00395000 | 2024-04-19 2:21PM EDT | 2025-01-17 | 23.95 | 23.90 | 24.45 | +2.60 | +12.18% | 6 | 493 | 38.37% |
| META250321P00395000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 23.90 | 28.25 | 29.20 | 0.00 | - | 5 | 10 | 37.99% |
| META250620P00395000 | 2024-04-19 3:01PM EDT | 2025-06-20 | 34.47 | 33.70 | 34.50 | +6.02 | +21.16% | 1 | 165 | 36.98% |
| META250919P00395000 | 2024-04-17 10:02AM EDT | 2025-09-19 | 34.15 | 38.25 | 39.30 | 0.00 | - | 9 | 27 | 36.23% |
| META251219P00395000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 41.00 | 42.80 | 44.05 | +3.32 | +8.81% | 2 | 259 | 35.80% |
| META260116P00395000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 38.35 | 43.70 | 44.75 | 0.00 | - | 2 | 23 | 35.35% |
| META260618P00395000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 49.64 | 49.90 | 51.15 | +7.32 | +17.30% | 10 | 45 | 34.54% |
