Marchés français ouverture 8 h 2 min
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
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 647,95 +516,86 (+0,81 %)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00485000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.54 | 0.50 | 0.55 | -0.68 | -55.74% | 3,088 | 3,559 | 29.49% |
| META240531C00485000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.98 | 1.94 | 2.05 | -1.12 | -36.13% | 1,195 | 1,252 | 26.43% |
| META240607C00485000 | 2024-05-21 2:58PM EDT | 2024-06-07 | 3.82 | 3.65 | 3.85 | -1.26 | -24.80% | 339 | 415 | 26.66% |
| META240614C00485000 | 2024-05-21 3:53PM EDT | 2024-06-14 | 5.60 | 5.55 | 5.75 | -1.46 | -20.68% | 56 | 248 | 27.39% |
| META240621C00485000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 6.90 | 6.80 | 7.00 | -1.60 | -18.82% | 300 | 1,783 | 26.83% |
| META240628C00485000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 8.60 | 8.30 | 8.70 | -1.50 | -14.85% | 13 | 85 | 27.43% |
| META240719C00485000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 12.92 | 12.75 | 13.00 | -2.28 | -15.00% | 382 | 420 | 28.24% |
| META240816C00485000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 25.30 | 25.05 | 25.40 | -2.50 | -8.99% | 40 | 625 | 37.29% |
| META241220C00485000 | 2024-05-21 1:20PM EDT | 2024-12-20 | 45.70 | 46.10 | 46.75 | -3.10 | -6.35% | 1 | 86 | 38.99% |
| META250117C00485000 | 2024-05-21 11:39AM EDT | 2025-01-17 | 49.65 | 49.30 | 49.85 | -2.62 | -5.01% | 5 | 666 | 38.72% |
| META250321C00485000 | 2024-05-17 11:56AM EDT | 2025-03-21 | 63.60 | 58.80 | 59.55 | 0.00 | - | 2 | 67 | 40.22% |
| META250620C00485000 | 2024-05-21 1:44PM EDT | 2025-06-20 | 70.09 | 70.30 | 71.05 | -7.60 | -9.78% | 2 | 160 | 41.28% |
| META250919C00485000 | 2024-05-21 1:47PM EDT | 2025-09-19 | 80.21 | 80.35 | 81.50 | -12.49 | -13.47% | 1 | 29 | 42.15% |
| META251219C00485000 | 2024-05-14 3:52PM EDT | 2025-12-19 | 96.95 | 89.75 | 90.90 | 0.00 | - | 1 | 169 | 42.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00485000 | 2024-05-21 3:04PM EDT | 2024-05-24 | 20.64 | 20.05 | 20.85 | +4.04 | +24.34% | 23 | 336 | 28.54% |
| META240531P00485000 | 2024-05-21 3:28PM EDT | 2024-05-31 | 21.74 | 21.30 | 21.85 | +3.69 | +20.44% | 22 | 189 | 23.61% |
| META240607P00485000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 21.97 | 22.45 | 23.35 | +2.32 | +11.81% | 2 | 171 | 23.90% |
| META240614P00485000 | 2024-05-21 3:08PM EDT | 2024-06-14 | 24.60 | 23.65 | 25.05 | +2.60 | +11.82% | 6 | 19 | 24.76% |
| META240621P00485000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 25.02 | 24.90 | 25.70 | +2.24 | +9.83% | 10 | 1,648 | 23.31% |
| META240628P00485000 | 2024-05-20 1:36PM EDT | 2024-06-28 | 23.60 | 25.85 | 27.10 | 0.00 | - | 2 | 10 | 23.80% |
| META240719P00485000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 26.90 | 29.10 | 29.80 | 0.00 | - | 10 | 308 | 23.18% |
| META240816P00485000 | 2024-05-20 2:16PM EDT | 2024-08-16 | 37.50 | 39.40 | 40.05 | 0.00 | - | 32 | 841 | 30.92% |
| META241220P00485000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 53.95 | 53.45 | 54.05 | +1.90 | +3.65% | 14 | 47 | 29.80% |
| META250117P00485000 | 2024-05-20 2:13PM EDT | 2025-01-17 | 53.55 | 54.95 | 55.60 | 0.00 | - | 36 | 1,432 | 29.05% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 60.95 | 61.75 | 0.00 | - | 1 | 55 | 29.51% |
| META250620P00485000 | 2024-05-17 3:35PM EDT | 2025-06-20 | 65.80 | 67.70 | 68.60 | 0.00 | - | 5 | 106 | 29.45% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 2025-12-19 | 82.30 | 78.55 | 79.90 | 0.00 | - | 1 | 75 | 29.24% |
