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
58 557,37 +3 283,46 (+5,94 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00580000 | 2024-05-03 10:14AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 106 | 414 | 64.45% |
| META240517C00580000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 31 | 651 | 50.20% |
| META240524C00580000 | 2024-05-03 1:46PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.22 | -0.08 | -44.44% | 3 | 44 | 45.70% |
| META240531C00580000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.20 | 0.12 | 0.34 | -0.09 | -31.03% | 1 | 37 | 41.99% |
| META240607C00580000 | 2024-04-26 2:58PM EDT | 2024-06-07 | 0.54 | 0.18 | 0.54 | 0.00 | - | 1 | 1 | 40.26% |
| META240621C00580000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 0.64 | 0.66 | 0.72 | -0.08 | -11.11% | 28 | 3,099 | 35.65% |
| META240719C00580000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 1.49 | 1.52 | 1.64 | -0.51 | -25.50% | 2 | 446 | 33.10% |
| META240816C00580000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 5.25 | 5.30 | 5.60 | +0.31 | +6.28% | 10 | 490 | 38.09% |
| META240920C00580000 | 2024-05-03 11:10AM EDT | 2024-09-20 | 7.65 | 7.45 | 7.75 | +1.20 | +18.60% | 42 | 283 | 36.34% |
| META241018C00580000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 9.60 | 9.20 | 9.60 | +0.60 | +6.67% | 7 | 202 | 35.56% |
| META241115C00580000 | 2024-05-03 12:55PM EDT | 2024-11-15 | 14.45 | 14.55 | 15.00 | +1.25 | +9.47% | 4 | 58 | 38.65% |
| META241220C00580000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 16.06 | 17.20 | 17.65 | +0.80 | +5.24% | 2 | 279 | 37.97% |
| META250117C00580000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 19.16 | 19.20 | 19.80 | +1.79 | +10.31% | 7 | 1,229 | 37.61% |
| META250321C00580000 | 2024-04-30 12:01PM EDT | 2025-03-21 | 23.20 | 26.55 | 27.55 | 0.00 | - | 3 | 29 | 39.08% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 34.52 | 36.25 | 37.00 | 0.00 | - | 26 | 647 | 39.92% |
| META250919C00580000 | 2024-05-02 11:54AM EDT | 2025-09-19 | 41.55 | 44.65 | 45.90 | 0.00 | - | 1 | 45 | 40.57% |
| META251219C00580000 | 2024-05-02 3:34PM EDT | 2025-12-19 | 50.25 | 53.05 | 54.45 | 0.00 | - | 1 | 212 | 41.17% |
| META260116C00580000 | 2024-04-29 2:53PM EDT | 2026-01-16 | 48.88 | 55.15 | 56.50 | 0.00 | - | 1 | 259 | 41.12% |
| META260618C00580000 | 2024-04-29 9:40AM EDT | 2026-06-18 | 63.00 | 68.00 | 69.70 | 0.00 | - | 3 | 149 | 41.92% |
| META261218C00580000 | 2024-05-02 2:56PM EDT | 2026-12-18 | 78.30 | 81.05 | 84.95 | 0.00 | - | 8 | 13 | 42.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00580000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 129.80 | 127.05 | 128.80 | +37.00 | +39.87% | 1 | 0 | 95.21% |
| META240517P00580000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 143.62 | 127.05 | 128.95 | 0.00 | - | 2 | 0 | 69.46% |
| META240524P00580000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 89.00 | 126.90 | 129.15 | 0.00 | - | 1 | 0 | 58.80% |
| META240621P00580000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 138.15 | 127.05 | 128.95 | 0.00 | - | 2 | 2 | 37.17% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 126.95 | 129.05 | 0.00 | - | 2 | 0 | 30.23% |
| META240816P00580000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 145.11 | 126.70 | 130.30 | 0.00 | - | 2 | 19 | 30.39% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 162.00 | 127.50 | 131.15 | 0.00 | - | 1 | 32 | 28.33% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 128.55 | 130.40 | 0.00 | - | 1 | 15 | 24.28% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 148.00 | 130.55 | 133.15 | 0.00 | - | 5 | 1 | 27.21% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 131.70 | 134.30 | 0.00 | - | 1 | 102 | 26.56% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 132.40 | 135.65 | 0.00 | - | 2 | 84 | 26.61% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 135.85 | 138.95 | 0.00 | - | 2 | 3 | 26.87% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 18.32% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 151.10 | 155.00 | 0.00 | - | 1 | 28 | 30.96% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 133.10 | 147.20 | 150.95 | 0.00 | - | 4 | 8 | 26.47% |
| META260116P00580000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 115.76 | 148.45 | 151.65 | 0.00 | - | 7 | 7 | 26.22% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 0.00% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 159.45 | 163.30 | 0.00 | - | - | 1 | 25.61% |
