Marchés français ouverture 4 h 28 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 439,89 +232,76 (+1,28 %) Bitcoin EUR
55 555,22 +2 186,83 (+4,10 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00540000 | 2024-05-02 2:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,012 | 118.75% |
| META240510C00540000 | 2024-05-02 3:22PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.07 | -0.07 | -50.00% | 29 | 311 | 53.52% |
| META240517C00540000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.42 | -0.12 | -41.38% | 32 | 2,905 | 49.63% |
| META240524C00540000 | 2024-05-02 10:42AM EDT | 2024-05-24 | 0.38 | 0.24 | 0.49 | -0.15 | -28.30% | 1 | 185 | 42.02% |
| META240531C00540000 | 2024-05-02 10:31AM EDT | 2024-05-31 | 0.57 | 0.44 | 0.63 | -0.30 | -34.48% | 18 | 395 | 38.16% |
| META240607C00540000 | 2024-05-01 2:26PM EDT | 2024-06-07 | 1.07 | 0.58 | 0.97 | 0.00 | - | 12 | 109 | 37.04% |
| META240621C00540000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 1.51 | 1.38 | 1.76 | -0.60 | -28.44% | 40 | 1,190 | 35.52% |
| META240719C00540000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 3.35 | 3.00 | 3.30 | -0.15 | -4.29% | 9 | 2,158 | 33.10% |
| META240816C00540000 | 2024-05-02 2:34PM EDT | 2024-08-16 | 9.60 | 8.70 | 9.35 | -0.25 | -2.54% | 9 | 729 | 39.14% |
| META240920C00540000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 11.75 | 11.50 | 12.10 | -0.45 | -3.69% | 18 | 490 | 37.38% |
| META241018C00540000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 15.10 | 13.85 | 15.45 | -0.99 | -6.15% | 62 | 252 | 37.72% |
| META241115C00540000 | 2024-05-02 3:49PM EDT | 2024-11-15 | 20.16 | 19.65 | 21.15 | -3.09 | -13.29% | 11 | 191 | 40.18% |
| META241220C00540000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 23.60 | 22.80 | 23.70 | -3.06 | -11.48% | 2 | 2,678 | 39.09% |
| META250117C00540000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 24.97 | 25.30 | 26.20 | -2.53 | -9.20% | 48 | 427 | 38.80% |
| META250321C00540000 | 2024-04-29 3:28PM EDT | 2025-03-21 | 30.67 | 32.40 | 35.55 | 0.00 | - | 8 | 60 | 40.90% |
| META250620C00540000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 43.10 | 41.50 | 44.40 | 0.00 | - | 4 | 408 | 41.03% |
| META250919C00540000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 52.35 | 52.40 | 55.50 | 0.00 | - | 3 | 51 | 42.61% |
| META251219C00540000 | 2024-05-02 12:43PM EDT | 2025-12-19 | 61.10 | 60.00 | 64.00 | +3.35 | +5.80% | 2 | 87 | 43.02% |
| META260116C00540000 | 2024-04-30 2:57PM EDT | 2026-01-16 | 59.25 | 62.10 | 65.80 | 0.00 | - | 12 | 92 | 42.83% |
| META260618C00540000 | 2024-05-02 2:12PM EDT | 2026-06-18 | 78.10 | 75.10 | 79.00 | -1.40 | -1.76% | 23 | 274 | 43.52% |
| META261218C00540000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 90.91 | 89.25 | 93.00 | 0.00 | - | 6 | 18 | 44.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00540000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 118.00 | 96.00 | 100.00 | 0.00 | - | 2 | 0 | 248.63% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 100.50 | 96.00 | 100.00 | 0.00 | - | 6 | 0 | 87.92% |
| META240517P00540000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 109.64 | 95.85 | 100.00 | 0.00 | - | 4 | 0 | 64.21% |
| META240524P00540000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 96.75 | 96.00 | 99.00 | 0.00 | - | 1 | 0 | 44.43% |
| META240531P00540000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 102.35 | 96.05 | 100.00 | 0.00 | - | 1 | 1 | 46.19% |
| META240621P00540000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 100.55 | 96.25 | 100.00 | +8.57 | +9.32% | 1 | 175 | 35.19% |
| META240719P00540000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 92.17 | 96.80 | 100.20 | 0.00 | - | 1 | 249 | 28.90% |
| META240816P00540000 | 2024-04-25 2:03PM EDT | 2024-08-16 | 104.84 | 99.60 | 102.90 | 0.00 | - | 4 | 198 | 31.11% |
| META240920P00540000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 122.18 | 100.85 | 104.15 | 0.00 | - | 1 | 106 | 29.00% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 113.25 | 101.90 | 105.10 | 0.00 | - | 3 | 56 | 27.80% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 105.40 | 108.60 | 0.00 | - | 2 | 20 | 29.75% |
| META241220P00540000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 112.40 | 106.95 | 109.95 | 0.00 | - | 1 | 282 | 28.73% |
| META250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 85.36 | 108.10 | 111.75 | 0.00 | - | 2 | 131 | 28.73% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 111.50 | 116.00 | 0.00 | - | 20 | 27 | 28.95% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 123.05 | 116.50 | 120.40 | 0.00 | - | 11 | 48 | 28.32% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 121.00 | 125.20 | 0.00 | - | 1 | 45 | 28.24% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 113.00 | 126.10 | 129.05 | 0.00 | - | 1 | 111 | 27.86% |
| META260116P00540000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 133.95 | 126.00 | 130.50 | 0.00 | - | 18 | 46 | 27.91% |
| META260618P00540000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 119.00 | 132.00 | 137.00 | 0.00 | - | 1 | 8 | 27.69% |
