La bourse ferme dans 1 h 44 min
CAC 40
7 977,02 -114,84 (-1,42 %) Euro Stoxx 50
4 915,06 -74,82 (-1,50 %) Dow Jones
37 892,39 -568,53 (-1,48 %) EUR/USD
1,0703 +0,0002 (+0,02 %) Gold future
2 330,80 -7,60 (-0,33 %) Bitcoin EUR
59 289,78 -2 530,43 (-4,09 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:46AM EDT. Marché ouvert.
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00400000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 95.00 | 21.70 | 24.60 | 0.00 | - | 885 | 996 | 0.00% |
| META240503C00400000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 95.73 | 25.00 | 27.45 | 0.00 | - | 7 | 30 | 29.15% |
| META240510C00400000 | 2024-04-24 1:29PM EDT | 2024-05-10 | 94.29 | 27.10 | 29.40 | 0.00 | - | 5 | 16 | 32.76% |
| META240517C00400000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 31.77 | 0.00 | 0.00 | -66.03 | -40.30% | 1 | 5,744 | 0.00% |
| META240524C00400000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 100.60 | 30.80 | 34.00 | 0.00 | - | 2 | 18 | 36.90% |
| META240531C00400000 | 2024-04-24 12:05PM EDT | 2024-05-31 | 93.85 | 31.55 | 35.50 | 0.00 | - | 5 | 12 | 36.62% |
| META240621C00400000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 38.60 | 0.00 | 0.00 | -64.15 | -62.57% | 12 | 3,502 | 0.00% |
| META240719C00400000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 107.80 | 41.70 | 45.55 | 0.00 | - | 37 | 1,171 | 37.90% |
| META240816C00400000 | 2024-04-24 2:56PM EDT | 2024-08-16 | 107.50 | 51.00 | 54.55 | 0.00 | - | 114 | 2,234 | 43.22% |
| META240920C00400000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 115.51 | 54.20 | 57.85 | 0.00 | - | 500 | 3,201 | 41.07% |
| META241018C00400000 | 2024-04-24 1:14PM EDT | 2024-10-18 | 116.00 | 59.20 | 62.05 | 0.00 | - | 10 | 40 | 41.48% |
| META241115C00400000 | 2024-04-22 3:58PM EDT | 2024-11-15 | 113.99 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| META241220C00400000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 70.80 | 69.55 | 71.70 | -56.40 | -30.72% | 22 | 290 | 43.08% |
| META250117C00400000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 73.30 | 0.00 | 0.00 | -56.85 | -30.40% | 5 | 12,360 | 0.00% |
| META250321C00400000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 138.00 | 80.05 | 83.05 | 0.00 | - | 12 | 32 | 44.16% |
| META250620C00400000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 147.24 | 89.75 | 92.65 | 0.00 | - | 98 | 4,495 | 44.72% |
| META250919C00400000 | 2024-03-15 12:13PM EDT | 2025-09-19 | 149.45 | 168.80 | 170.70 | 0.00 | - | 1 | 43 | 83.04% |
| META251219C00400000 | 2024-04-24 3:55PM EDT | 2025-12-19 | 163.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,797 | 0.00% |
| META260116C00400000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 108.04 | 0.00 | 0.00 | -58.65 | -26.03% | 1 | 971 | 0.00% |
| META260618C00400000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 118.43 | 0.00 | 0.00 | -61.92 | -25.56% | 2 | 236 | 0.00% |
| META261218C00400000 | 2024-04-24 3:16PM EDT | 2026-12-18 | 189.50 | 127.70 | 137.60 | 0.00 | - | 84 | 736 | 47.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00400000 | 2024-04-25 9:31AM EDT | 2024-04-26 | 1.57 | 1.40 | 1.60 | +1.08 | +207.69% | 2,066 | 7,835 | 76.98% |
| META240503P00400000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 3.99 | 3.45 | 4.25 | +2.73 | +202.22% | 230 | 1,245 | 50.67% |
| META240510P00400000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 5.75 | 5.95 | 6.55 | +3.90 | +236.36% | 22 | 334 | 48.17% |
| META240517P00400000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 7.60 | 7.05 | 7.60 | +5.25 | +233.33% | 221 | 6,786 | 43.26% |
| META240524P00400000 | 2024-04-25 9:31AM EDT | 2024-05-24 | 9.50 | 9.05 | 9.50 | +6.50 | +250.00% | 11 | 106 | 42.59% |
| META240531P00400000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.55 | 10.60 | 12.55 | 0.00 | - | 120 | 112 | 44.92% |
| META240621P00400000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 13.60 | 13.50 | 14.05 | +8.70 | +161.11% | 177 | 3,148 | 38.40% |
| META240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 16.60 | 16.90 | 17.50 | +9.75 | +141.30% | 11 | 1,630 | 36.22% |
| META240816P00400000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 25.90 | 0.00 | 0.00 | +14.90 | +136.70% | 8 | 995 | 3.13% |
| META240920P00400000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 27.20 | 26.80 | 27.70 | +14.00 | +1,750.00% | 354 | 3,569 | 37.75% |
| META241018P00400000 | 2024-04-24 2:07PM EDT | 2024-10-18 | 15.25 | 28.65 | 29.55 | 0.00 | - | 129 | 334 | 36.32% |
| META241115P00400000 | 2024-04-24 3:59PM EDT | 2024-11-15 | 18.99 | 34.05 | 35.10 | 0.00 | - | 6 | 199 | 38.41% |
| META241220P00400000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 36.55 | 0.00 | 0.00 | +15.70 | +304.85% | 1 | 1,419 | 1.56% |
| META250117P00400000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 38.19 | 0.00 | 0.00 | +16.30 | +291.59% | 1 | 4,584 | 1.56% |
| META250321P00400000 | 2024-04-24 3:51PM EDT | 2025-03-21 | 26.30 | 42.05 | 44.40 | 0.00 | - | 9 | 355 | 36.36% |
| META250620P00400000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 31.40 | 47.85 | 50.25 | 0.00 | - | 160 | 1,521 | 35.62% |
| META250919P00400000 | 2024-04-23 11:22AM EDT | 2025-09-19 | 36.80 | 0.00 | 0.00 | 0.00 | - | 28 | 973 | 1.56% |
| META251219P00400000 | 2024-04-24 2:37PM EDT | 2025-12-19 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 0.78% |
| META260116P00400000 | 2024-04-24 2:30PM EDT | 2026-01-16 | 43.05 | 0.00 | 0.00 | 0.00 | - | 5 | 817 | 0.78% |
| META260618P00400000 | 2024-04-24 1:59PM EDT | 2026-06-18 | 49.35 | 64.00 | 67.50 | 0.00 | - | 3 | 2,390 | 33.52% |
| META261218P00400000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 69.80 | 0.00 | 0.00 | +14.80 | +36.82% | 1 | 14 | 0.78% |
