La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 630,59 +1 696,38 (+2,83 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00510000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.27 | -0.25 | -50.00% | 1,431 | 1,391 | 30.52% |
| META240531C00510000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.75 | 0.76 | 0.82 | -0.47 | -38.52% | 320 | 592 | 27.01% |
| META240607C00510000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 1.60 | 1.63 | 1.73 | -0.56 | -25.93% | 88 | 408 | 26.75% |
| META240614C00510000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 2.69 | 2.72 | 2.91 | -0.76 | -22.03% | 37 | 121 | 27.22% |
| META240621C00510000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.80 | 3.65 | 3.80 | -0.80 | -17.39% | 422 | 1,859 | 26.72% |
| META240628C00510000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 4.83 | 4.70 | 5.10 | -0.99 | -17.01% | 7 | 70 | 27.30% |
| META240719C00510000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 8.20 | 8.25 | 8.70 | -2.05 | -20.00% | 34 | 3,680 | 28.14% |
| META240816C00510000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 19.58 | 19.40 | 19.95 | -2.22 | -10.18% | 20 | 869 | 36.69% |
| META240920C00510000 | 2024-05-17 2:15PM EDT | 2024-09-20 | 23.00 | 23.85 | 24.35 | -2.60 | -10.16% | 20 | 1,225 | 35.34% |
| META241018C00510000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 27.70 | 27.05 | 28.10 | -1.70 | -5.78% | 16 | 1,967 | 35.13% |
| META241115C00510000 | 2024-05-17 9:37AM EDT | 2024-11-15 | 36.10 | 36.00 | 36.65 | -2.75 | -7.08% | 2 | 424 | 38.86% |
| META241220C00510000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 39.70 | 39.95 | 40.75 | -2.92 | -6.85% | 10 | 565 | 38.43% |
| META250117C00510000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 43.25 | 42.95 | 43.70 | -2.63 | -5.73% | 6 | 1,697 | 38.09% |
| META250321C00510000 | 2024-05-17 12:57PM EDT | 2025-03-21 | 53.05 | 52.55 | 53.45 | -2.47 | -4.45% | 2 | 105 | 39.62% |
| META250620C00510000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 64.70 | 64.30 | 65.20 | -2.42 | -3.61% | 3 | 603 | 40.78% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 74.35 | 75.70 | 0.00 | - | 1 | 55 | 41.62% |
| META251219C00510000 | 2024-05-09 1:10PM EDT | 2025-12-19 | 89.21 | 84.10 | 85.35 | 0.00 | - | 3 | 100 | 42.30% |
| META260116C00510000 | 2024-05-17 2:50PM EDT | 2026-01-16 | 86.80 | 86.50 | 87.85 | -1.74 | -1.97% | 1 | 1,136 | 42.35% |
| META260618C00510000 | 2024-05-13 10:20AM EDT | 2026-06-18 | 101.07 | 100.05 | 103.10 | 0.00 | - | 1 | 258 | 43.54% |
| META261218C00510000 | 2024-05-17 10:19AM EDT | 2026-12-18 | 115.55 | 114.35 | 117.95 | -4.25 | -3.55% | 5 | 152 | 44.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00510000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 40.95 | 37.50 | 38.75 | +7.30 | +21.69% | 5 | 76 | 36.40% |
| META240531P00510000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 38.62 | 37.75 | 38.85 | +9.35 | +31.94% | 1 | 50 | 26.56% |
| META240607P00510000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 46.56 | 38.20 | 39.55 | 0.00 | - | 20 | 48 | 25.53% |
| META240614P00510000 | 2024-05-16 10:34AM EDT | 2024-06-14 | 36.20 | 38.90 | 40.15 | 0.00 | - | 1 | 2 | 24.40% |
| META240621P00510000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 40.32 | 39.55 | 40.60 | +2.32 | +6.11% | 1 | 1,272 | 23.21% |
| META240719P00510000 | 2024-05-16 10:14AM EDT | 2024-07-19 | 39.90 | 42.55 | 43.45 | 0.00 | - | 14 | 5,386 | 22.75% |
| META240816P00510000 | 2024-05-16 9:52AM EDT | 2024-08-16 | 49.95 | 51.25 | 52.30 | 0.00 | - | 9 | 519 | 30.13% |
| META240920P00510000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 55.70 | 53.90 | 55.10 | 0.00 | - | 30 | 469 | 28.36% |
| META241018P00510000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 57.40 | 54.95 | 57.05 | +5.75 | +11.13% | 2 | 128 | 27.36% |
| META241115P00510000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 61.86 | 62.15 | 63.70 | 0.00 | - | 1 | 92 | 30.41% |
| META241220P00510000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 64.85 | 64.55 | 65.45 | 0.00 | - | 2 | 390 | 29.09% |
| META250117P00510000 | 2024-05-16 12:51PM EDT | 2025-01-17 | 66.50 | 66.05 | 66.85 | 0.00 | - | 1 | 1,620 | 28.31% |
| META250321P00510000 | 2024-05-13 2:44PM EDT | 2025-03-21 | 76.50 | 71.95 | 72.95 | 0.00 | - | 20 | 113 | 28.84% |
| META250620P00510000 | 2024-05-17 12:08PM EDT | 2025-06-20 | 80.00 | 78.75 | 79.75 | +3.50 | +4.58% | 1 | 126 | 28.83% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 86.60 | 87.85 | 0.00 | - | 1 | 55 | 29.75% |
| META251219P00510000 | 2024-05-13 10:01AM EDT | 2025-12-19 | 94.70 | 89.65 | 91.00 | 0.00 | - | 3 | 2,066 | 28.65% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 90.70 | 92.15 | 0.00 | - | 31 | 73 | 28.46% |
| META260618P00510000 | 2024-05-15 1:41PM EDT | 2026-06-18 | 97.75 | 98.15 | 100.55 | 0.00 | - | 16 | 367 | 28.53% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 104.70 | 108.25 | 0.00 | - | 2 | 3 | 28.17% |
