Marchés français ouverture 4 h
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 075,70 +112,02 (+0,59 %) Bitcoin EUR
56 659,70 +129,44 (+0,23 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00530000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | -0.13 | -54.17% | 2,007 | 2,662 | 41.11% |
| META240524C00530000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 0.44 | 0.42 | 0.46 | -0.08 | -15.38% | 39 | 319 | 33.25% |
| META240531C00530000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.83 | +0.05 | +6.67% | 39 | 235 | 29.70% |
| META240607C00530000 | 2024-05-06 10:05AM EDT | 2024-06-07 | 1.40 | 1.36 | 1.45 | +0.35 | +33.33% | 5 | 195 | 28.86% |
| META240614C00530000 | 2024-05-09 11:19AM EDT | 2024-06-14 | 2.85 | 2.15 | 2.26 | 0.00 | - | 4 | 16 | 28.78% |
| META240621C00530000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 2.89 | 2.89 | 3.05 | +0.71 | +32.57% | 95 | 2,538 | 28.54% |
| META240628C00530000 | 2024-05-10 2:56PM EDT | 2024-06-28 | 3.75 | 3.45 | 4.40 | -0.66 | -14.97% | 20 | 1 | 29.65% |
| META240719C00530000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 6.85 | 6.70 | 6.90 | +2.15 | +45.74% | 106 | 1,716 | 29.09% |
| META240816C00530000 | 2024-05-06 9:47AM EDT | 2024-08-16 | 17.05 | 16.90 | 17.30 | +5.20 | +43.88% | 73 | 893 | 37.34% |
| META240920C00530000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 21.42 | 21.30 | 21.75 | +6.35 | +42.14% | 26 | 481 | 36.24% |
| META241018C00530000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 23.67 | 24.60 | 25.05 | +5.83 | +32.68% | 1 | 431 | 35.70% |
| META241115C00530000 | 2024-05-06 9:43AM EDT | 2024-11-15 | 33.55 | 33.05 | 33.70 | +8.26 | +32.66% | 45 | 124 | 39.55% |
| META241220C00530000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 37.30 | 37.00 | 37.60 | +8.70 | +30.42% | 6 | 737 | 38.99% |
| META250117C00530000 | 2024-05-06 9:52AM EDT | 2025-01-17 | 40.05 | 40.05 | 40.65 | +9.30 | +30.24% | 24 | 1,190 | 38.71% |
| META250321C00530000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 48.60 | 49.45 | 50.20 | +8.60 | +21.50% | 5 | 81 | 40.08% |
| META250620C00530000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 60.00 | 61.10 | 61.90 | +9.50 | +18.81% | 2 | 259 | 41.14% |
| META250919C00530000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 53.10 | 71.05 | 72.05 | 0.00 | - | 4 | 138 | 41.76% |
| META251219C00530000 | 2024-05-06 9:38AM EDT | 2025-12-19 | 77.35 | 80.60 | 81.75 | +9.10 | +13.33% | 1 | 223 | 42.41% |
| META260116C00530000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 69.49 | 82.95 | 84.15 | 0.00 | - | 3 | 92 | 42.41% |
| META260618C00530000 | 2024-04-29 1:53PM EDT | 2026-06-18 | 76.70 | 97.25 | 98.75 | 0.00 | - | 2 | 104 | 43.28% |
| META261218C00530000 | 2024-05-03 2:00PM EDT | 2026-12-18 | 113.45 | 111.50 | 114.85 | +15.98 | +16.39% | 1 | 104 | 44.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00530000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 56.75 | 53.30 | 54.45 | -31.80 | -35.91% | 1 | 25 | 55.08% |
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 52.85 | 54.90 | 0.00 | - | 5 | 1 | 39.78% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 53.40 | 54.60 | 0.00 | - | 2 | 0 | 29.49% |
| META240621P00530000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 58.31 | 54.55 | 55.50 | -35.30 | -37.71% | 4 | 358 | 24.24% |
| META240719P00530000 | 2024-05-03 1:46PM EDT | 2024-07-19 | 61.50 | 56.45 | 57.45 | -19.20 | -23.79% | 2 | 4,332 | 23.18% |
| META240816P00530000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 68.30 | 63.15 | 65.20 | -28.10 | -29.15% | 2 | 664 | 30.38% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 66.70 | 68.15 | 0.00 | - | 2 | 248 | 29.05% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 90.99 | 68.45 | 70.60 | 0.00 | - | 1 | 151 | 28.59% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 73.40 | 75.65 | 0.00 | - | 1 | 33 | 30.43% |
| META241220P00530000 | 2024-05-03 2:37PM EDT | 2024-12-20 | 77.25 | 75.80 | 77.95 | -17.30 | -18.30% | 6 | 177 | 29.59% |
| META250117P00530000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 79.39 | 78.05 | 79.25 | -32.31 | -28.93% | 3 | 220 | 28.76% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 83.75 | 84.85 | 0.00 | - | 40 | 58 | 29.04% |
| META250620P00530000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 92.00 | 90.40 | 91.40 | -13.30 | -12.63% | 1 | 1,236 | 28.93% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 95.65 | 97.05 | 0.00 | - | 1 | 144 | 28.73% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 100.60 | 102.15 | 0.00 | - | 9 | 14 | 28.55% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 101.80 | 103.10 | 0.00 | - | 1 | 61 | 28.28% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 108.75 | 110.45 | 0.00 | - | 6 | 218 | 27.99% |
| META261218P00530000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 119.36 | 115.25 | 118.75 | -15.54 | -11.52% | 4 | 11 | 27.86% |
