La bourse est fermée
Dow Jones
37 932,16 -453,93 (-1,18 %) Nasdaq
15 776,66 -206,43 (-1,29 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 152,90 -2 515,96 (-4,29 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:415.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00415000 | 2024-04-30 1:05PM EDT | 2024-05-03 | 17.75 | 17.30 | 17.90 | -1.75 | -8.97% | 52 | 348 | 24.02% |
| META240510C00415000 | 2024-04-30 2:46PM EDT | 2024-05-10 | 20.65 | 20.35 | 20.75 | -1.13 | -5.19% | 31 | 190 | 31.92% |
| META240517C00415000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 23.20 | 22.35 | 22.85 | -1.15 | -4.72% | 45 | 717 | 31.93% |
| META240524C00415000 | 2024-04-30 2:26PM EDT | 2024-05-24 | 25.60 | 24.65 | 25.10 | +0.43 | +1.71% | 5 | 34 | 32.97% |
| META240531C00415000 | 2024-04-30 3:00PM EDT | 2024-05-31 | 26.45 | 25.80 | 26.45 | +0.10 | +0.38% | 3 | 40 | 32.14% |
| META240621C00415000 | 2024-04-30 2:55PM EDT | 2024-06-21 | 31.60 | 31.40 | 31.75 | +0.82 | +2.66% | 14 | 330 | 33.82% |
| META240719C00415000 | 2024-04-30 12:43PM EDT | 2024-07-19 | 37.72 | 36.80 | 37.50 | +0.27 | +0.72% | 1 | 98 | 34.89% |
| META240816C00415000 | 2024-04-30 2:54PM EDT | 2024-08-16 | 47.50 | 47.35 | 48.00 | -0.35 | -0.73% | 17 | 455 | 41.77% |
| META240920C00415000 | 2024-04-30 2:34PM EDT | 2024-09-20 | 52.50 | 51.70 | 52.15 | -0.05 | -0.10% | 2 | 363 | 40.34% |
| META241220C00415000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 76.50 | 65.90 | 66.55 | 0.00 | - | 21 | 53 | 42.41% |
| META250117C00415000 | 2024-04-29 9:31AM EDT | 2025-01-17 | 74.15 | 69.00 | 69.75 | 0.00 | - | 1 | 997 | 42.37% |
| META250321C00415000 | 2024-04-29 2:36PM EDT | 2025-03-21 | 78.45 | 77.45 | 78.35 | 0.00 | - | 3 | 17 | 43.57% |
| META250620C00415000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 88.37 | 87.80 | 88.80 | 0.00 | - | 1 | 359 | 44.48% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 96.80 | 98.70 | 0.00 | - | 2 | 5 | 45.44% |
| META251219C00415000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 109.25 | 104.70 | 106.75 | 0.00 | - | 1 | 283 | 45.72% |
| META260116C00415000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 115.41 | 107.00 | 109.00 | 0.00 | - | 6 | 1,704 | 45.75% |
| META260618C00415000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 116.00 | 119.40 | 121.55 | 0.00 | - | 1 | 48 | 46.37% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00415000 | 2024-04-30 3:01PM EDT | 2024-05-03 | 1.31 | 1.25 | 1.32 | -0.33 | -19.41% | 1,454 | 2,785 | 38.40% |
| META240510P00415000 | 2024-04-30 2:54PM EDT | 2024-05-10 | 3.65 | 3.55 | 3.70 | -0.25 | -6.41% | 213 | 531 | 34.74% |
| META240517P00415000 | 2024-04-30 2:38PM EDT | 2024-05-17 | 5.36 | 5.40 | 5.60 | -0.44 | -7.59% | 211 | 2,069 | 33.31% |
| META240524P00415000 | 2024-04-30 2:47PM EDT | 2024-05-24 | 7.29 | 7.30 | 7.50 | -0.66 | -8.30% | 37 | 333 | 33.19% |
| META240531P00415000 | 2024-04-30 2:59PM EDT | 2024-05-31 | 8.75 | 8.65 | 8.85 | -0.10 | -1.16% | 39 | 278 | 32.33% |
| META240607P00415000 | 2024-04-30 11:44AM EDT | 2024-06-07 | 8.48 | 9.85 | 10.20 | -1.90 | -18.30% | 13 | 49 | 31.96% |
| META240621P00415000 | 2024-04-30 2:08PM EDT | 2024-06-21 | 12.05 | 12.35 | 12.60 | -0.86 | -6.66% | 35 | 1,125 | 31.42% |
| META240719P00415000 | 2024-04-30 12:03PM EDT | 2024-07-19 | 15.15 | 16.20 | 16.55 | -1.55 | -9.28% | 144 | 148 | 30.64% |
| META240816P00415000 | 2024-04-30 1:21PM EDT | 2024-08-16 | 25.22 | 25.10 | 25.25 | +0.11 | +0.44% | 128 | 785 | 36.16% |
| META240920P00415000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 27.30 | 28.05 | 28.40 | -2.10 | -7.14% | 4 | 403 | 34.51% |
| META241220P00415000 | 2024-04-29 2:35PM EDT | 2024-12-20 | 38.40 | 37.40 | 37.85 | 0.00 | - | 3 | 185 | 34.14% |
| META250117P00415000 | 2024-04-29 12:04PM EDT | 2025-01-17 | 40.10 | 39.05 | 39.65 | 0.00 | - | 1 | 771 | 33.55% |
| META250321P00415000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 45.00 | 44.25 | 45.25 | 0.00 | - | 3 | 36 | 33.72% |
| META250620P00415000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 51.75 | 50.55 | 51.60 | 0.00 | - | 5 | 86 | 33.41% |
| META250919P00415000 | 2024-04-25 9:43AM EDT | 2025-09-19 | 60.00 | 55.55 | 56.65 | 0.00 | - | 16 | 50 | 32.87% |
| META251219P00415000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 58.25 | 59.85 | 61.60 | 0.00 | - | 16 | 67 | 32.61% |
| META260116P00415000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 60.49 | 61.05 | 62.25 | 0.00 | - | 9 | 21 | 32.18% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 67.70 | 69.40 | 0.00 | - | 1 | 9 | 31.83% |
