La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 933,38 +117,46 (+0,31 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 316,60 +13,70 (+0,59 %) Bitcoin EUR
53 380,83 -3 185,98 (-5,63 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:45PM EDT. Marché ouvert.
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00480000 | 2024-05-01 12:07PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 548 | 4,704 | 49.12% |
| META240510C00480000 | 2024-05-01 12:18PM EDT | 2024-05-10 | 0.72 | 0.72 | 0.75 | +0.08 | +12.50% | 178 | 4,865 | 38.14% |
| META240517C00480000 | 2024-05-01 12:09PM EDT | 2024-05-17 | 1.62 | 1.66 | 1.74 | +0.22 | +15.71% | 96 | 8,106 | 35.90% |
| META240524C00480000 | 2024-05-01 12:12PM EDT | 2024-05-24 | 2.85 | 2.83 | 2.93 | +0.51 | +21.79% | 150 | 3,203 | 35.26% |
| META240531C00480000 | 2024-05-01 12:23PM EDT | 2024-05-31 | 3.60 | 3.65 | 3.85 | +0.63 | +21.21% | 26 | 400 | 33.99% |
| META240607C00480000 | 2024-05-01 11:37AM EDT | 2024-06-07 | 4.75 | 4.80 | 5.05 | +0.53 | +12.56% | 12 | 165 | 33.88% |
| META240621C00480000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.45 | +1.10 | +17.74% | 50 | 5,893 | 33.88% |
| META240719C00480000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 11.20 | 11.80 | 11.90 | +0.20 | +1.82% | 69 | 2,703 | 33.93% |
| META240816C00480000 | 2024-05-01 12:15PM EDT | 2024-08-16 | 21.53 | 21.60 | 21.95 | +0.53 | +2.52% | 49 | 711 | 40.85% |
| META240920C00480000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 24.18 | 25.85 | 26.30 | +0.52 | +2.20% | 19 | 2,272 | 39.69% |
| META241018C00480000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 27.53 | 29.05 | 29.45 | -1.27 | -4.41% | 1 | 195 | 39.03% |
| META241115C00480000 | 2024-04-30 10:50AM EDT | 2024-11-15 | 33.55 | 36.45 | 37.05 | -4.29 | -11.34% | 4 | 65 | 42.22% |
| META241220C00480000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 40.15 | 40.05 | 40.45 | +2.05 | +5.38% | 5 | 298 | 41.41% |
| META250117C00480000 | 2024-05-01 11:39AM EDT | 2025-01-17 | 42.70 | 42.80 | 43.40 | +2.50 | +6.22% | 7 | 3,019 | 41.15% |
| META250321C00480000 | 2024-04-29 3:52PM EDT | 2025-03-21 | 49.49 | 51.75 | 52.35 | 0.00 | - | 9 | 64 | 42.42% |
| META250620C00480000 | 2024-04-30 2:09PM EDT | 2025-06-20 | 60.46 | 62.15 | 63.00 | 0.00 | - | 5 | 216 | 43.24% |
| META250919C00480000 | 2024-04-29 10:53AM EDT | 2025-09-19 | 71.96 | 71.20 | 72.80 | 0.00 | - | 3 | 98 | 43.96% |
| META251219C00480000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 79.22 | 80.15 | 81.40 | 0.00 | - | 10 | 205 | 44.36% |
| META260116C00480000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 80.80 | 82.25 | 83.45 | 0.00 | - | 2 | 818 | 44.27% |
| META260618C00480000 | 2024-04-29 10:15AM EDT | 2026-06-18 | 95.13 | 95.45 | 97.10 | 0.00 | - | 34 | 226 | 45.12% |
| META261218C00480000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 106.65 | 108.05 | 111.15 | -0.70 | -0.65% | 1 | 54 | 45.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00480000 | 2024-05-01 11:24AM EDT | 2024-05-03 | 45.70 | 43.20 | 44.05 | -4.30 | -8.60% | 13 | 56 | 0.00% |
| META240510P00480000 | 2024-05-01 11:40AM EDT | 2024-05-10 | 44.00 | 43.20 | 44.60 | -5.80 | -11.65% | 95 | 1,527 | 0.00% |
| META240517P00480000 | 2024-05-01 10:41AM EDT | 2024-05-17 | 47.00 | 43.65 | 44.70 | -3.20 | -6.37% | 121 | 1,766 | 0.00% |
| META240524P00480000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 47.70 | 44.70 | 45.80 | -2.30 | -4.60% | 3 | 296 | 26.40% |
| META240531P00480000 | 2024-05-01 9:54AM EDT | 2024-05-31 | 47.48 | 45.15 | 46.60 | -0.37 | -0.77% | 27 | 3,647 | 26.94% |
| META240607P00480000 | 2024-04-29 1:23PM EDT | 2024-06-07 | 52.59 | 46.45 | 48.00 | +3.09 | +6.24% | 1 | 23 | 28.91% |
| META240621P00480000 | 2024-05-01 11:26AM EDT | 2024-06-21 | 49.73 | 47.70 | 48.45 | -0.37 | -0.74% | 17 | 6,256 | 25.82% |
| META240719P00480000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 54.17 | 50.55 | 51.40 | 0.00 | - | 36 | 906 | 26.00% |
| META240816P00480000 | 2024-04-30 3:26PM EDT | 2024-08-16 | 61.28 | 58.20 | 59.15 | 0.00 | - | 8 | 384 | 32.18% |
| META240920P00480000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 62.42 | 60.75 | 61.75 | -2.38 | -3.67% | 2 | 2,670 | 30.61% |
| META241018P00480000 | 2024-04-30 2:55PM EDT | 2024-10-18 | 66.40 | 62.05 | 64.20 | 0.00 | - | 6 | 186 | 30.22% |
| META241115P00480000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 68.01 | 68.00 | 69.00 | -2.12 | -3.02% | 51 | 193 | 31.97% |
| META241220P00480000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 73.25 | 69.20 | 70.95 | 0.00 | - | 5 | 379 | 30.95% |
| META250117P00480000 | 2024-04-30 11:29AM EDT | 2025-01-17 | 71.40 | 71.20 | 71.80 | 0.00 | - | 21 | 865 | 29.85% |
| META250321P00480000 | 2024-04-30 11:52AM EDT | 2025-03-21 | 77.15 | 76.30 | 77.25 | 0.00 | - | 1 | 164 | 30.22% |
| META250620P00480000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 84.50 | 82.10 | 83.60 | 0.00 | - | 4 | 153 | 30.19% |
| META250919P00480000 | 2024-04-22 12:18PM EDT | 2025-09-19 | 73.68 | 87.40 | 88.70 | 0.00 | - | 1 | 44 | 29.86% |
| META251219P00480000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 94.17 | 91.85 | 93.40 | 0.00 | - | 10 | 194 | 29.62% |
| META260116P00480000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 95.60 | 92.60 | 94.25 | 0.00 | - | 1 | 95 | 29.33% |
| META260618P00480000 | 2024-04-25 12:23PM EDT | 2026-06-18 | 101.79 | 99.30 | 101.20 | 0.00 | - | 1 | 604 | 29.04% |
| META261218P00480000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 107.85 | 105.25 | 108.40 | 0.00 | - | 2 | 14 | 28.69% |
