La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 678,34 +4 097,80 (+7,24 %)
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:525.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00525000 | 2024-05-15 2:54PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 233 | 3,929 | 37.50% |
| META240524C00525000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.44 | 0.40 | 0.45 | +0.09 | +25.71% | 199 | 351 | 30.49% |
| META240531C00525000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.92 | 0.85 | 0.91 | +0.28 | +45.90% | 453 | 212 | 27.12% |
| META240607C00525000 | 2024-05-15 3:28PM EDT | 2024-06-07 | 1.56 | 1.58 | 1.70 | +0.37 | +31.09% | 51 | 65 | 26.71% |
| META240614C00525000 | 2024-05-15 2:32PM EDT | 2024-06-14 | 2.56 | 2.59 | 2.74 | +0.61 | +31.28% | 118 | 3,246 | 27.05% |
| META240621C00525000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 3.66 | 3.55 | 3.70 | +0.97 | +36.19% | 7,676 | 8,582 | 26.99% |
| META240628C00525000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 4.61 | 4.35 | 4.85 | +1.01 | +28.06% | 12 | 16 | 27.35% |
| META240719C00525000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 7.77 | 7.95 | 8.20 | +1.33 | +20.65% | 33 | 2,310 | 28.03% |
| META241220C00525000 | 2024-05-15 3:13PM EDT | 2024-12-20 | 39.85 | 39.80 | 40.50 | +5.30 | +15.34% | 53 | 120 | 38.48% |
| META250117C00525000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 43.35 | 42.90 | 43.60 | +4.65 | +12.02% | 9 | 944 | 38.21% |
| META250321C00525000 | 2024-05-13 1:18PM EDT | 2025-03-21 | 47.35 | 52.30 | 53.55 | 0.00 | - | 5 | 42 | 39.76% |
| META250620C00525000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 63.70 | 64.45 | 65.45 | +5.58 | +9.60% | 5 | 114 | 40.87% |
| META251219C00525000 | 2024-05-06 12:24PM EDT | 2025-12-19 | 73.64 | 84.25 | 85.80 | 0.00 | - | 11 | 51 | 42.30% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00525000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 44.45 | 42.90 | 43.90 | -9.50 | -17.61% | 616 | 25 | 55.42% |
| META240524P00525000 | 2024-05-13 11:31AM EDT | 2024-05-24 | 59.10 | 42.20 | 44.70 | 0.00 | - | 1 | 0 | 38.11% |
| META240531P00525000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 96.50 | 42.60 | 44.55 | 0.00 | - | 10 | 1 | 28.32% |
| META240621P00525000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 45.60 | 44.65 | 45.70 | -10.80 | -19.15% | 2 | 4,596 | 22.99% |
| META240719P00525000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 47.40 | 46.60 | 48.20 | -13.44 | -22.09% | 1 | 42 | 22.41% |
| META241220P00525000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 102.15 | 68.95 | 70.55 | 0.00 | - | 5 | 17 | 29.33% |
| META250117P00525000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 95.70 | 70.95 | 71.80 | 0.00 | - | 1 | 1,033 | 28.44% |
| META250321P00525000 | 2024-04-30 1:43PM EDT | 2025-03-21 | 109.00 | 76.45 | 77.85 | 0.00 | - | 13 | 62 | 28.89% |
| META250620P00525000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 96.73 | 83.40 | 84.70 | 0.00 | - | 40 | 78 | 28.86% |
| META251219P00525000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 117.47 | 94.55 | 96.15 | 0.00 | - | 30 | 175 | 28.69% |
