La bourse ferme dans 59 min
CAC 40
8 152,04 +76,36 (+0,95 %) Euro Stoxx 50
5 042,82 +26,72 (+0,53 %) Dow Jones
38 905,90 +21,64 (+0,06 %) EUR/USD
1,0756 -0,0002 (-0,02 %) Gold future
2 322,50 -1,70 (-0,07 %) Bitcoin EUR
58 125,56 -728,98 (-1,24 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:31AM EDT. Marché ouvert.
Prix d’exercice:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00590000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 345 | 78.91% |
| META240517C00590000 | 2024-05-07 2:24PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.06 | +0.05 | +100.00% | 2 | 1,110 | 50.00% |
| META240524C00590000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.16 | 0.00 | - | 18 | 68 | 43.85% |
| META240531C00590000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.30 | 0.00 | - | 2 | 49 | 40.14% |
| META240607C00590000 | 2024-05-03 12:41PM EDT | 2024-06-07 | 0.40 | 0.29 | 0.42 | +0.12 | +42.86% | 1 | 15 | 37.09% |
| META240621C00590000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.70 | +0.03 | +4.17% | 8 | 1,230 | 33.41% |
| META240719C00590000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 1.82 | 1.69 | 1.78 | +0.16 | +9.64% | 2 | 659 | 31.31% |
| META240816C00590000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 6.20 | 6.30 | 6.50 | 0.00 | - | 3 | 371 | 37.01% |
| META240920C00590000 | 2024-05-07 11:53AM EDT | 2024-09-20 | 9.10 | 8.85 | 9.20 | 0.00 | - | 1 | 297 | 35.66% |
| META241018C00590000 | 2024-05-08 9:47AM EDT | 2024-10-18 | 11.25 | 11.00 | 11.30 | +1.35 | +13.64% | 2 | 140 | 34.90% |
| META241115C00590000 | 2024-05-07 11:00AM EDT | 2024-11-15 | 16.05 | 17.10 | 17.70 | 0.00 | - | 12 | 67 | 38.41% |
| META241220C00590000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 15.25 | 20.15 | 20.60 | 0.00 | - | 2 | 266 | 37.70% |
| META250117C00590000 | 2024-05-08 9:47AM EDT | 2025-01-17 | 23.40 | 22.60 | 23.00 | +1.25 | +5.64% | 1 | 875 | 37.36% |
| META250321C00590000 | 2024-05-07 11:59AM EDT | 2025-03-21 | 30.95 | 30.65 | 31.30 | 0.00 | - | 1 | 33 | 38.78% |
| META250620C00590000 | 2024-05-06 10:43AM EDT | 2025-06-20 | 35.38 | 40.95 | 41.70 | 0.00 | - | 1 | 436 | 39.78% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 50.00 | 50.90 | 0.00 | - | 4 | 55 | 40.31% |
| META251219C00590000 | 2024-05-02 3:35PM EDT | 2025-12-19 | 47.60 | 59.00 | 60.15 | 0.00 | - | 1 | 451 | 41.00% |
| META260116C00590000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 46.50 | 61.20 | 62.35 | 0.00 | - | 2 | 160 | 40.97% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 74.90 | 76.40 | 0.00 | - | 5 | 95 | 41.84% |
| META261218C00590000 | 2024-05-07 11:20AM EDT | 2026-12-18 | 88.65 | 89.05 | 92.40 | 0.00 | - | 5 | 115 | 42.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00590000 | 2024-04-04 12:18PM EDT | 2024-05-10 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 328.02% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 118.20 | 119.50 | 0.00 | - | 1 | 0 | 81.16% |
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 118.05 | 119.80 | 0.00 | - | - | 0 | 62.89% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 118.10 | 119.40 | 0.00 | - | 6 | 0 | 40.95% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 118.10 | 119.45 | 0.00 | - | 1 | 0 | 32.34% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 118.75 | 121.55 | 0.00 | - | 1 | 0 | 32.61% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 119.95 | 122.00 | 0.00 | - | 1 | 23 | 28.90% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 140.60 | 142.95 | 0.00 | - | 70 | 22 | 41.61% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 125.40 | 127.95 | 0.00 | - | 2 | 13 | 27.35% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 28.48% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 14.42% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 142.05 | 145.50 | 0.00 | - | 20 | 28 | 27.01% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 142.90 | 146.30 | 0.00 | - | 2 | 8 | 26.76% |
| META260618P00590000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 166.50 | 149.25 | 152.80 | 0.00 | - | 1 | 39 | 26.56% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 155.55 | 159.30 | 0.00 | - | - | 1 | 26.15% |
