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 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 378,26 +311,05 (+0,53 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00430000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 23.49 | 22.80 | 23.75 | +8.14 | +53.03% | 215 | 1,002 | 37.99% |
| META240517C00430000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 25.00 | 25.25 | 26.60 | +7.10 | +39.66% | 260 | 2,598 | 38.05% |
| META240524C00430000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 27.75 | 27.00 | 27.75 | +7.30 | +35.70% | 71 | 510 | 34.15% |
| META240531C00430000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 29.20 | 28.60 | 30.10 | +7.15 | +32.43% | 121 | 405 | 35.18% |
| META240607C00430000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 30.00 | 30.30 | 30.90 | +4.75 | +18.81% | 11 | 117 | 33.05% |
| META240614C00430000 | 2024-05-03 1:25PM EDT | 2024-06-14 | 31.54 | 31.60 | 33.50 | +31.54 | - | 30 | 0 | 35.00% |
| META240621C00430000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 33.55 | 33.75 | 34.25 | +5.89 | +21.29% | 236 | 2,197 | 33.63% |
| META240719C00430000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 40.00 | 39.55 | 40.10 | +6.33 | +18.80% | 107 | 1,052 | 34.53% |
| META240816C00430000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 50.74 | 50.65 | 51.40 | +4.69 | +10.18% | 18 | 511 | 42.04% |
| META240920C00430000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 54.40 | 55.15 | 56.75 | +7.45 | +15.87% | 21 | 374 | 41.43% |
| META241018C00430000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 58.30 | 58.15 | 59.75 | +5.27 | +9.94% | 4 | 255 | 40.39% |
| META241115C00430000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 66.73 | 66.40 | 67.20 | +5.38 | +8.77% | 89 | 57 | 43.32% |
| META241220C00430000 | 2024-05-03 12:54PM EDT | 2024-12-20 | 68.90 | 70.00 | 70.95 | +5.50 | +8.68% | 1 | 96 | 42.64% |
| META250117C00430000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 74.17 | 73.20 | 74.15 | +5.57 | +8.12% | 22 | 1,002 | 42.48% |
| META250321C00430000 | 2024-05-03 3:09PM EDT | 2025-03-21 | 82.40 | 81.50 | 83.00 | +6.90 | +9.14% | 9 | 99 | 43.59% |
| META250620C00430000 | 2024-05-03 12:43PM EDT | 2025-06-20 | 93.12 | 92.40 | 93.75 | +4.82 | +5.46% | 31 | 525 | 44.41% |
| META250919C00430000 | 2024-04-29 3:06PM EDT | 2025-09-19 | 88.80 | 101.65 | 103.15 | 0.00 | - | 1 | 27 | 44.91% |
| META251219C00430000 | 2024-05-03 10:16AM EDT | 2025-12-19 | 109.45 | 110.15 | 111.80 | +8.10 | +7.99% | 2 | 1,653 | 45.35% |
| META260116C00430000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 111.64 | 112.05 | 113.85 | +2.64 | +2.42% | 10 | 139 | 45.25% |
| META260618C00430000 | 2024-04-29 3:36PM EDT | 2026-06-18 | 112.25 | 124.75 | 127.70 | 0.00 | - | 8 | 91 | 46.23% |
| META261218C00430000 | 2024-05-03 12:19PM EDT | 2026-12-18 | 138.40 | 137.00 | 140.90 | +8.50 | +6.54% | 4 | 134 | 46.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00430000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.90 | 0.86 | 0.95 | -2.30 | -71.88% | 5,496 | 4,499 | 31.76% |
| META240517P00430000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 2.55 | 2.48 | 2.55 | -2.95 | -53.64% | 1,023 | 6,606 | 29.85% |
| META240524P00430000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 4.15 | 4.10 | 4.30 | -4.03 | -49.27% | 246 | 1,501 | 29.90% |
| META240531P00430000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 5.42 | 5.20 | 5.45 | -3.49 | -39.17% | 166 | 1,791 | 28.76% |
| META240607P00430000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 6.57 | 6.45 | 7.00 | -3.98 | -37.73% | 105 | 125 | 29.09% |
| META240614P00430000 | 2024-05-03 11:49AM EDT | 2024-06-14 | 8.69 | 8.00 | 8.45 | +8.69 | - | 2 | 2 | 29.33% |
| META240621P00430000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 9.19 | 9.05 | 9.35 | -4.06 | -30.64% | 427 | 3,424 | 28.71% |
| META240719P00430000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 13.17 | 13.05 | 13.35 | -4.12 | -23.83% | 66 | 1,396 | 28.29% |
| META240816P00430000 | 2024-05-03 12:16PM EDT | 2024-08-16 | 22.75 | 22.25 | 22.65 | -4.46 | -16.39% | 4 | 688 | 34.66% |
| META240920P00430000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 25.40 | 25.10 | 25.70 | -4.10 | -13.90% | 21 | 630 | 32.90% |
| META241018P00430000 | 2024-05-03 2:32PM EDT | 2024-10-18 | 28.05 | 27.20 | 27.80 | -3.90 | -12.21% | 12 | 709 | 31.84% |
| META241115P00430000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 33.95 | 33.05 | 33.75 | -3.82 | -10.11% | 4 | 465 | 34.24% |
| META241220P00430000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 35.61 | 35.35 | 36.05 | -5.34 | -13.04% | 3 | 313 | 33.22% |
| META250117P00430000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 38.00 | 37.00 | 37.70 | -3.79 | -9.07% | 2 | 588 | 32.51% |
| META250321P00430000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 43.35 | 42.75 | 43.50 | -3.99 | -8.43% | 1 | 360 | 32.76% |
| META250620P00430000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 56.95 | 49.30 | 50.20 | 0.00 | - | 1 | 84 | 32.59% |
| META250919P00430000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 60.50 | 54.55 | 55.70 | 0.00 | - | 1 | 90 | 32.24% |
| META251219P00430000 | 2024-05-03 12:14PM EDT | 2025-12-19 | 60.39 | 59.50 | 60.75 | -8.61 | -12.48% | 2 | 1,865 | 31.98% |
| META260116P00430000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 61.78 | 60.50 | 61.35 | -5.72 | -8.47% | 9 | 213 | 31.52% |
| META260618P00430000 | 2024-05-02 10:28AM EDT | 2026-06-18 | 74.16 | 67.45 | 69.00 | 0.00 | - | 1 | 39 | 31.32% |
| META261218P00430000 | 2024-05-03 12:54PM EDT | 2026-12-18 | 75.85 | 73.45 | 77.10 | -5.35 | -6.59% | 1 | 31 | 31.12% |
