La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 243,70 +909,70 (+1,56 %)
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:560.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00560000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 57 | 500 | 54.30% |
| META240517C00560000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.15 | 0.00 | - | 58 | 5,018 | 46.78% |
| META240524C00560000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.25 | 0.13 | 0.34 | -0.03 | -10.71% | 5 | 128 | 42.70% |
| META240531C00560000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 0.39 | 0.31 | 0.41 | +0.07 | +21.87% | 1 | 63 | 38.04% |
| META240607C00560000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.61 | 0.31 | 0.73 | 0.00 | - | 3 | 4 | 37.40% |
| META240621C00560000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 1.06 | 1.02 | 1.10 | +0.12 | +12.77% | 15 | 1,313 | 34.07% |
| META240719C00560000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 2.40 | 2.33 | 2.47 | +0.14 | +6.19% | 38 | 2,169 | 32.29% |
| META240816C00560000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 7.60 | 7.35 | 7.70 | +1.30 | +20.63% | 8 | 944 | 37.98% |
| META240920C00560000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 10.10 | 9.95 | 10.35 | +0.62 | +6.54% | 16 | 790 | 36.43% |
| META241018C00560000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 12.04 | 12.00 | 12.70 | +0.69 | +6.08% | 9 | 238 | 35.89% |
| META241115C00560000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 17.99 | 18.15 | 18.60 | +0.97 | +5.70% | 8 | 278 | 38.86% |
| META241220C00560000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 19.25 | 20.95 | 21.65 | 0.00 | - | 16 | 187 | 38.31% |
| META250117C00560000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 23.69 | 23.45 | 24.00 | +1.58 | +7.15% | 24 | 474 | 37.96% |
| META250321C00560000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 31.54 | 31.25 | 32.05 | +4.08 | +14.86% | 2 | 2,375 | 39.31% |
| META250620C00560000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 40.90 | 41.40 | 42.20 | +2.70 | +7.07% | 15 | 433 | 40.31% |
| META250919C00560000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 43.25 | 50.20 | 51.40 | 0.00 | - | 1 | 218 | 40.97% |
| META251219C00560000 | 2024-04-30 2:58PM EDT | 2025-12-19 | 51.65 | 58.75 | 61.15 | 0.00 | - | 1 | 153 | 42.00% |
| META260116C00560000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 57.33 | 60.90 | 62.25 | 0.00 | - | 1 | 155 | 41.51% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 73.95 | 76.65 | 0.00 | - | 19 | 138 | 42.69% |
| META261218C00560000 | 2024-05-01 3:42PM EDT | 2026-12-18 | 85.40 | 87.10 | 90.95 | 0.00 | - | 5 | 26 | 43.29% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00560000 | 2024-04-25 12:45PM EDT | 2024-05-10 | 124.07 | 106.80 | 109.00 | 0.00 | - | 2 | 0 | 87.87% |
| META240517P00560000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 116.30 | 107.05 | 109.20 | 0.00 | - | 1,480 | 0 | 64.43% |
| META240524P00560000 | 2024-04-19 9:35AM EDT | 2024-05-24 | 71.75 | 106.90 | 109.15 | 0.00 | - | 1 | 0 | 52.16% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 106.80 | 109.15 | 0.00 | - | - | 0 | 45.18% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 107.10 | 109.00 | 0.00 | - | 181 | 0 | 33.25% |
| META240719P00560000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 124.57 | 107.00 | 109.15 | 0.00 | - | 2 | 0 | 27.28% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 108.85 | 110.50 | 0.00 | - | 3 | 55 | 27.67% |
| META240920P00560000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 130.52 | 109.95 | 111.70 | 0.00 | - | 15 | 51 | 26.46% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 110.70 | 113.65 | 0.00 | - | 4 | 53 | 27.22% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 113.85 | 115.95 | 0.00 | - | 1 | 19 | 28.08% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 115.05 | 117.35 | 0.00 | - | 2 | 168 | 27.34% |
| META250117P00560000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 133.34 | 115.60 | 119.00 | 0.00 | - | 1 | 94 | 27.38% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 120.05 | 122.70 | 0.00 | - | 3 | 24 | 27.47% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 19.65% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 22.00% |
| META251219P00560000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 153.95 | 133.15 | 136.50 | 0.00 | - | 9 | 24 | 27.25% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 21.67% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 139.55 | 143.35 | 0.00 | - | 5 | 7 | 26.69% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 145.95 | 149.90 | 0.00 | - | 1 | 2 | 26.38% |
