Marchés français ouverture 4 h 38 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 789,19 +160,71 (+0,43 %) EUR/USD
1,0731 -0,0002 (-0,02 %) HANG SENG
17 545,12 +260,58 (+1,51 %) Bitcoin EUR
60 226,62 +322,86 (+0,54 %)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00425000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 16.94 | 16.55 | 18.05 | -54.92 | -76.43% | 17,985 | 69 | 63.57% |
| META240503C00425000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 21.00 | 19.80 | 21.60 | -51.90 | -71.19% | 5,741 | 41 | 45.42% |
| META240510C00425000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 24.00 | 22.40 | 25.30 | -49.40 | -67.30% | 752 | 16 | 45.04% |
| META240517C00425000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 25.65 | 25.55 | 26.30 | -51.10 | -66.58% | 2,198 | 517 | 39.75% |
| META240524C00425000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 29.19 | 27.00 | 28.55 | -46.74 | -61.56% | 227 | 3 | 39.56% |
| META240531C00425000 | 2024-04-25 3:25PM EDT | 2024-05-31 | 31.17 | 28.35 | 29.95 | -46.83 | -60.04% | 196 | 5 | 38.23% |
| META240621C00425000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 35.05 | 33.95 | 35.10 | -42.95 | -55.06% | 981 | 1,616 | 38.25% |
| META240816C00425000 | 2024-04-25 3:01PM EDT | 2024-08-16 | 50.40 | 49.90 | 51.30 | -40.45 | -44.52% | 298 | 117 | 44.42% |
| META240920C00425000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 54.55 | 54.75 | 56.50 | -38.40 | -41.31% | 184 | 208 | 43.63% |
| META241220C00425000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 69.75 | 68.80 | 70.15 | -38.25 | -35.42% | 132 | 77 | 44.29% |
| META250117C00425000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 73.10 | 72.25 | 73.25 | -31.20 | -29.91% | 110 | 499 | 44.05% |
| META250321C00425000 | 2024-04-25 3:40PM EDT | 2025-03-21 | 80.15 | 80.15 | 81.85 | -33.91 | -29.73% | 15 | 5 | 44.98% |
| META250620C00425000 | 2024-04-25 10:40AM EDT | 2025-06-20 | 88.00 | 90.40 | 92.15 | -33.68 | -27.68% | 41 | 92 | 45.54% |
| META250919C00425000 | 2024-04-02 1:16PM EDT | 2025-09-19 | 140.28 | 99.20 | 101.35 | 0.00 | - | 2 | 7 | 45.96% |
| META251219C00425000 | 2024-04-25 12:10PM EDT | 2025-12-19 | 106.25 | 106.45 | 109.70 | -41.20 | -27.94% | 5 | 4,188 | 46.27% |
| META260116C00425000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 107.05 | 109.75 | 111.90 | -50.05 | -31.86% | 18 | 542 | 46.25% |
| META260618C00425000 | 2024-04-25 10:43AM EDT | 2026-06-18 | 117.33 | 121.95 | 124.90 | -68.83 | -36.97% | 3 | 58 | 46.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00425000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.80 | 0.75 | 0.86 | -0.95 | -54.29% | 32,364 | 3,491 | 61.08% |
| META240503P00425000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.30 | 4.10 | 4.45 | +1.15 | +36.51% | 11,430 | 419 | 41.86% |
| META240510P00425000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 6.25 | 6.30 | 6.60 | +2.25 | +56.25% | 714 | 314 | 37.71% |
| META240517P00425000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.20 | 7.25 | 8.50 | +3.10 | +60.78% | 3,394 | 2,014 | 36.12% |
| META240524P00425000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 9.83 | 10.00 | 10.50 | +4.13 | +72.46% | 287 | 161 | 35.91% |
| META240531P00425000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 11.26 | 11.15 | 11.65 | +4.66 | +70.61% | 3,091 | 79 | 34.50% |
| META240621P00425000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 14.94 | 14.80 | 15.15 | +6.17 | +70.35% | 1,385 | 2,653 | 32.82% |
| META240816P00425000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 27.10 | 27.35 | 27.90 | +10.69 | +65.14% | 100 | 806 | 36.98% |
| META240920P00425000 | 2024-04-25 12:58PM EDT | 2024-09-20 | 31.55 | 30.35 | 30.90 | +13.25 | +72.40% | 53 | 422 | 35.11% |
| META241220P00425000 | 2024-04-25 11:27AM EDT | 2024-12-20 | 45.60 | 39.90 | 40.65 | +18.61 | +68.95% | 42 | 470 | 34.74% |
| META250117P00425000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 41.75 | 40.60 | 42.40 | +11.87 | +39.73% | 45 | 342 | 34.07% |
| META250321P00425000 | 2024-04-25 11:16AM EDT | 2025-03-21 | 52.70 | 46.65 | 48.45 | +18.54 | +54.27% | 52 | 633 | 34.41% |
| META250620P00425000 | 2024-04-25 10:58AM EDT | 2025-06-20 | 57.48 | 52.55 | 54.30 | +17.53 | +43.88% | 28 | 44 | 33.68% |
| META250919P00425000 | 2024-04-25 9:53AM EDT | 2025-09-19 | 59.55 | 57.50 | 59.55 | +12.55 | +26.70% | 3 | 36 | 33.17% |
| META251219P00425000 | 2024-04-24 2:34PM EDT | 2025-12-19 | 67.54 | 61.35 | 64.30 | +16.69 | +32.82% | 22 | 480 | 32.76% |
| META260116P00425000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 65.25 | 63.25 | 65.15 | +14.78 | +29.28% | 32 | 748 | 32.41% |
| META260618P00425000 | 2024-03-06 12:08PM EDT | 2026-06-18 | 57.55 | 50.65 | 52.70 | 0.00 | - | 21 | 24 | 24.05% |
