Marchés français ouverture 7 h 45 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 234,61 +1 253,14 (+2,32 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00450000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.77 | 0.70 | 0.82 | -0.67 | -46.53% | 14,157 | 7,354 | 26.76% |
| META240510C00450000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.55 | 4.55 | 5.00 | -0.70 | -13.33% | 3,123 | 1,902 | 30.51% |
| META240517C00450000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 7.78 | 6.80 | 7.80 | -0.07 | -0.89% | 1,529 | 5,670 | 30.84% |
| META240524C00450000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 9.95 | 9.85 | 10.55 | -0.43 | -4.14% | 255 | 549 | 32.10% |
| META240531C00450000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 11.29 | 11.50 | 12.10 | -0.88 | -7.23% | 208 | 952 | 31.22% |
| META240607C00450000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 13.35 | 12.60 | 14.30 | -0.65 | -4.64% | 81 | 110 | 32.07% |
| META240621C00450000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 17.27 | 17.20 | 17.70 | +0.12 | +0.70% | 439 | 4,895 | 32.51% |
| META240719C00450000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 23.50 | 23.20 | 23.60 | +0.25 | +1.08% | 157 | 863 | 33.34% |
| META240816C00450000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 34.30 | 34.55 | 35.30 | -0.40 | -1.15% | 197 | 1,983 | 40.91% |
| META240920C00450000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 39.10 | 39.10 | 40.90 | -0.20 | -0.51% | 53 | 4,055 | 40.61% |
| META241018C00450000 | 2024-05-02 3:54PM EDT | 2024-10-18 | 42.67 | 42.60 | 44.15 | -1.70 | -3.83% | 50 | 425 | 39.82% |
| META241115C00450000 | 2024-05-02 12:14PM EDT | 2024-11-15 | 49.78 | 50.50 | 51.75 | -1.36 | -2.66% | 6 | 139 | 42.77% |
| META241220C00450000 | 2024-05-02 3:04PM EDT | 2024-12-20 | 55.45 | 54.20 | 55.75 | -3.35 | -5.70% | 73 | 766 | 42.29% |
| META250117C00450000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 57.38 | 56.50 | 58.90 | -0.22 | -0.38% | 56 | 5,428 | 42.08% |
| META250321C00450000 | 2024-05-02 10:51AM EDT | 2025-03-21 | 68.00 | 64.05 | 68.65 | +2.00 | +3.03% | 10 | 164 | 43.70% |
| META250620C00450000 | 2024-05-02 12:03PM EDT | 2025-06-20 | 77.00 | 76.95 | 79.85 | -6.00 | -7.23% | 7 | 372 | 44.67% |
| META250919C00450000 | 2024-05-01 11:25AM EDT | 2025-09-19 | 82.80 | 84.50 | 89.50 | 0.00 | - | 1 | 33 | 45.21% |
| META251219C00450000 | 2024-05-02 12:44PM EDT | 2025-12-19 | 94.62 | 93.00 | 98.00 | -6.93 | -6.82% | 1 | 378 | 45.51% |
| META260116C00450000 | 2024-05-02 2:40PM EDT | 2026-01-16 | 99.10 | 95.75 | 100.00 | +1.60 | +1.64% | 56 | 1,208 | 45.38% |
| META260618C00450000 | 2024-05-01 3:40PM EDT | 2026-06-18 | 112.00 | 108.50 | 113.00 | 0.00 | - | 1 | 1,234 | 45.93% |
| META261218C00450000 | 2024-05-02 2:40PM EDT | 2026-12-18 | 126.00 | 122.20 | 126.50 | -1.60 | -1.25% | 9 | 1,615 | 46.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00450000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 9.10 | 8.25 | 10.10 | -2.90 | -24.17% | 586 | 2,042 | 36.82% |
| META240510P00450000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 12.53 | 12.05 | 13.10 | -2.55 | -16.91% | 120 | 743 | 29.66% |
| META240517P00450000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 14.72 | 14.65 | 16.05 | -2.78 | -15.89% | 221 | 3,652 | 30.65% |
| META240524P00450000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 18.12 | 16.65 | 17.45 | +0.17 | +0.95% | 17 | 305 | 28.82% |
| META240531P00450000 | 2024-05-02 2:32PM EDT | 2024-05-31 | 19.25 | 17.95 | 18.90 | +1.03 | +5.65% | 12 | 202 | 28.17% |
| META240607P00450000 | 2024-05-02 11:06AM EDT | 2024-06-07 | 23.04 | 19.75 | 20.50 | +0.49 | +2.17% | 6 | 87 | 28.26% |
| META240621P00450000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 23.35 | 22.70 | 24.05 | -1.54 | -6.19% | 86 | 3,344 | 29.52% |
| META240719P00450000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 27.40 | 26.80 | 27.20 | -1.12 | -3.93% | 100 | 1,665 | 27.58% |
| META240816P00450000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 36.50 | 36.15 | 37.85 | -0.10 | -0.27% | 36 | 774 | 34.87% |
| META240920P00450000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 38.90 | 39.00 | 39.65 | -4.05 | -9.43% | 74 | 1,298 | 31.91% |
| META241018P00450000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 41.30 | 40.05 | 42.85 | -3.90 | -8.63% | 82 | 472 | 31.83% |
| META241115P00450000 | 2024-05-01 10:02AM EDT | 2024-11-15 | 51.40 | 46.75 | 48.05 | 0.00 | - | 20 | 208 | 33.50% |
| META241220P00450000 | 2024-05-02 10:49AM EDT | 2024-12-20 | 52.50 | 49.05 | 50.00 | +1.20 | +2.34% | 21 | 580 | 32.27% |
| META250117P00450000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 51.00 | 49.75 | 51.80 | -1.50 | -2.86% | 49 | 6,502 | 31.71% |
| META250321P00450000 | 2024-05-01 10:10AM EDT | 2025-03-21 | 61.09 | 55.80 | 59.35 | 0.00 | - | 2 | 304 | 33.02% |
| META250620P00450000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 67.29 | 62.25 | 65.20 | 0.00 | - | 3 | 310 | 32.31% |
| META250919P00450000 | 2024-05-01 3:01PM EDT | 2025-09-19 | 66.30 | 66.50 | 71.50 | 0.00 | - | 5 | 47 | 32.33% |
| META251219P00450000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 57.80 | 71.55 | 75.45 | 0.00 | - | 5 | 35 | 31.54% |
| META260116P00450000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 75.30 | 72.50 | 76.15 | -4.47 | -5.60% | 12 | 392 | 31.13% |
| META260618P00450000 | 2024-04-22 11:02AM EDT | 2026-06-18 | 75.00 | 80.20 | 83.60 | 0.00 | - | 1 | 124 | 30.85% |
| META261218P00450000 | 2024-05-01 3:57PM EDT | 2026-12-18 | 87.75 | 86.20 | 91.00 | 0.00 | - | 32 | 316 | 30.40% |
