La bourse est fermée
Dow Jones
38 864,01 +11,74 (+0,03 %) Nasdaq
16 327,44 -21,81 (-0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 781,68 -132,70 (-0,23 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00445000 | 2024-05-07 2:39PM EDT | 2024-05-10 | 21.82 | 21.60 | 22.30 | +0.42 | +1.96% | 198 | 1,283 | 0.00% |
| META240517C00445000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 24.18 | 23.85 | 24.20 | -0.15 | -0.62% | 73 | 2,450 | 27.76% |
| META240524C00445000 | 2024-05-07 2:03PM EDT | 2024-05-24 | 27.15 | 25.75 | 26.30 | +0.90 | +3.43% | 28 | 247 | 29.33% |
| META240531C00445000 | 2024-05-07 2:19PM EDT | 2024-05-31 | 26.95 | 27.45 | 28.00 | -0.52 | -1.89% | 55 | 256 | 29.43% |
| META240607C00445000 | 2024-05-07 1:57PM EDT | 2024-06-07 | 30.20 | 29.20 | 29.85 | +0.99 | +3.39% | 3 | 227 | 30.11% |
| META240614C00445000 | 2024-05-06 2:08PM EDT | 2024-06-14 | 27.90 | 30.95 | 32.25 | 0.00 | - | 3 | 31 | 31.87% |
| META240621C00445000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 32.42 | 32.95 | 33.40 | -0.58 | -1.76% | 68 | 1,514 | 31.33% |
| META240719C00445000 | 2024-05-07 2:16PM EDT | 2024-07-19 | 38.95 | 38.90 | 39.35 | +0.10 | +0.26% | 14 | 481 | 32.54% |
| META240816C00445000 | 2024-05-07 10:26AM EDT | 2024-08-16 | 48.94 | 50.30 | 50.80 | -1.06 | -2.12% | 2 | 398 | 40.14% |
| META240920C00445000 | 2024-05-07 11:00AM EDT | 2024-09-20 | 55.25 | 55.20 | 55.85 | -0.05 | -0.09% | 4 | 2,608 | 39.30% |
| META241220C00445000 | 2024-05-07 1:18PM EDT | 2024-12-20 | 72.20 | 70.85 | 71.70 | +8.82 | +13.92% | 1 | 45 | 41.77% |
| META250117C00445000 | 2024-05-07 2:20PM EDT | 2025-01-17 | 74.40 | 74.20 | 74.85 | +3.80 | +5.38% | 5 | 543 | 41.54% |
| META250321C00445000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 86.70 | 83.15 | 84.05 | +7.66 | +9.69% | 3 | 74 | 42.76% |
| META250620C00445000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 97.85 | 94.45 | 95.50 | +8.45 | +9.45% | 9 | 104 | 43.83% |
| META250919C00445000 | 2024-05-07 11:05AM EDT | 2025-09-19 | 103.72 | 103.80 | 105.00 | +4.12 | +4.14% | 2 | 95 | 44.27% |
| META251219C00445000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 102.37 | 112.55 | 113.90 | 0.00 | - | 1 | 74 | 44.72% |
| META260116C00445000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 117.82 | 114.85 | 116.50 | +11.69 | +11.01% | 1 | 62 | 44.85% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 128.10 | 129.70 | 0.00 | - | 5 | 400 | 45.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00445000 | 2024-05-07 2:42PM EDT | 2024-05-10 | 0.48 | 0.42 | 0.46 | -0.27 | -36.00% | 5,381 | 3,780 | 31.69% |
| META240517P00445000 | 2024-05-07 2:46PM EDT | 2024-05-17 | 2.19 | 2.16 | 2.25 | -0.42 | -16.09% | 933 | 2,217 | 30.26% |
| META240524P00445000 | 2024-05-07 2:18PM EDT | 2024-05-24 | 3.90 | 3.90 | 4.05 | -0.55 | -12.36% | 114 | 288 | 29.96% |
| META240531P00445000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 5.35 | 5.00 | 5.20 | -0.30 | -5.31% | 96 | 179 | 28.50% |
| META240607P00445000 | 2024-05-07 2:37PM EDT | 2024-06-07 | 6.65 | 6.50 | 6.70 | -0.94 | -12.38% | 49 | 248 | 28.57% |
| META240614P00445000 | 2024-05-07 1:14PM EDT | 2024-06-14 | 7.61 | 7.95 | 8.20 | -2.76 | -26.62% | 14 | 13 | 28.82% |
| META240621P00445000 | 2024-05-07 2:38PM EDT | 2024-06-21 | 9.31 | 9.15 | 9.30 | -0.29 | -3.02% | 139 | 1,566 | 28.47% |
| META240719P00445000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 13.65 | 13.20 | 13.45 | -0.72 | -5.01% | 25 | 888 | 28.03% |
| META240816P00445000 | 2024-05-07 12:48PM EDT | 2024-08-16 | 21.80 | 22.80 | 23.10 | -1.65 | -7.04% | 4 | 902 | 34.48% |
| META240920P00445000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 25.66 | 26.05 | 26.35 | -1.44 | -5.31% | 1 | 1,317 | 32.78% |
| META241220P00445000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 40.55 | 36.75 | 37.20 | 0.00 | - | 1 | 242 | 33.19% |
| META250117P00445000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 39.50 | 38.35 | 38.80 | -0.05 | -0.13% | 10 | 358 | 32.40% |
| META250321P00445000 | 2024-05-06 1:32PM EDT | 2025-03-21 | 46.70 | 44.25 | 44.70 | 0.00 | - | 4 | 26 | 32.58% |
| META250620P00445000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 50.60 | 51.00 | 51.80 | -2.60 | -4.89% | 1 | 60 | 32.52% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 28.82% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 61.45 | 62.65 | 0.00 | - | 1 | 20 | 31.87% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 62.50 | 63.60 | 0.00 | - | 105 | 424 | 31.56% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 70.15 | 71.10 | 0.00 | - | 2 | 5 | 31.19% |
