La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 227,00 +173,29 (+0,27 %)
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:465.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00465000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 5.30 | 5.10 | 5.35 | -3.00 | -36.14% | 7,259 | 1,803 | 28.50% |
| META240531C00465000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 8.40 | 8.15 | 8.35 | -2.60 | -23.64% | 1,529 | 1,596 | 26.51% |
| META240607C00465000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 10.85 | 10.85 | 10.95 | -2.55 | -19.03% | 548 | 319 | 27.04% |
| META240614C00465000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 13.27 | 13.10 | 13.40 | -2.63 | -16.54% | 258 | 217 | 27.99% |
| META240621C00465000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 14.85 | 14.70 | 14.90 | -2.50 | -14.41% | 823 | 3,482 | 27.48% |
| META240628C00465000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 16.60 | 16.50 | 16.90 | -2.50 | -13.09% | 249 | 91 | 28.19% |
| META240719C00465000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 21.67 | 21.45 | 21.70 | -2.43 | -10.08% | 263 | 1,449 | 29.12% |
| META240816C00465000 | 2024-05-21 2:53PM EDT | 2024-08-16 | 34.50 | 34.15 | 34.50 | -2.66 | -7.16% | 35 | 596 | 38.14% |
| META240920C00465000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 39.15 | 38.95 | 39.30 | -3.88 | -9.02% | 21 | 212 | 36.74% |
| META241220C00465000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 55.92 | 55.45 | 56.10 | -3.48 | -5.86% | 18 | 67 | 39.78% |
| META250117C00465000 | 2024-05-21 3:47PM EDT | 2025-01-17 | 58.79 | 58.70 | 59.30 | -3.71 | -5.94% | 9 | 457 | 39.56% |
| META250321C00465000 | 2024-05-21 2:17PM EDT | 2025-03-21 | 68.34 | 68.05 | 68.85 | -4.96 | -6.77% | 6 | 15 | 40.95% |
| META250620C00465000 | 2024-05-17 2:57PM EDT | 2025-06-20 | 84.60 | 79.50 | 80.30 | 0.00 | - | 25 | 371 | 41.99% |
| META250919C00465000 | 2024-05-21 9:37AM EDT | 2025-09-19 | 92.00 | 89.50 | 90.60 | -3.00 | -3.16% | 1 | 168 | 42.80% |
| META251219C00465000 | 2024-05-21 12:37PM EDT | 2025-12-19 | 98.38 | 98.75 | 99.90 | -5.67 | -5.45% | 3 | 28 | 43.41% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00465000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 5.05 | 4.95 | 5.15 | +1.10 | +27.85% | 4,949 | 3,724 | 25.57% |
| META240531P00465000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 7.65 | 7.60 | 7.80 | +1.16 | +17.87% | 727 | 789 | 23.65% |
| META240607P00465000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 10.20 | 9.80 | 10.05 | +1.76 | +20.85% | 179 | 532 | 23.96% |
| META240614P00465000 | 2024-05-21 1:52PM EDT | 2024-06-14 | 12.65 | 11.80 | 12.15 | +2.10 | +19.91% | 134 | 230 | 24.66% |
| META240621P00465000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 13.25 | 13.10 | 13.30 | +1.50 | +12.77% | 431 | 2,732 | 23.89% |
| META240628P00465000 | 2024-05-21 3:12PM EDT | 2024-06-28 | 14.50 | 14.40 | 14.80 | +1.80 | +14.17% | 68 | 65 | 24.12% |
| META240719P00465000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 18.02 | 17.95 | 18.20 | +1.54 | +9.34% | 126 | 1,105 | 23.98% |
| META240816P00465000 | 2024-05-21 12:36PM EDT | 2024-08-16 | 29.85 | 28.70 | 29.00 | +2.85 | +10.56% | 18 | 509 | 31.68% |
| META240920P00465000 | 2024-05-21 1:58PM EDT | 2024-09-20 | 32.65 | 31.80 | 32.15 | +2.10 | +6.87% | 7 | 500 | 29.74% |
| META241220P00465000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 43.45 | 43.00 | 43.60 | +2.01 | +4.85% | 6 | 313 | 30.66% |
| META250117P00465000 | 2024-05-21 11:28AM EDT | 2025-01-17 | 44.40 | 44.60 | 45.20 | +0.73 | +1.67% | 4 | 328 | 29.90% |
| META250321P00465000 | 2024-05-16 1:45PM EDT | 2025-03-21 | 48.40 | 50.65 | 51.45 | 0.00 | - | 5 | 80 | 30.35% |
| META250620P00465000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 57.08 | 57.45 | 58.35 | +3.43 | +6.39% | 1 | 246 | 30.25% |
| META250919P00465000 | 2024-05-21 1:12PM EDT | 2025-09-19 | 64.83 | 63.15 | 64.40 | +0.08 | +0.12% | 5 | 83 | 30.15% |
| META251219P00465000 | 2024-05-20 3:00PM EDT | 2025-12-19 | 68.75 | 68.40 | 69.70 | +1.11 | +1.64% | 1 | 23 | 29.98% |
