La bourse est fermée
Dow Jones
39 851,55 +293,44 (+0,74 %) Nasdaq
16 740,82 +229,64 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 324,23 +3 895,27 (+6,90 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00610000 | 2024-05-15 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,402 | 79.69% |
| META240524C00610000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 240 | 46.09% |
| META240531C00610000 | 2024-05-14 11:41AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.08 | 0.00 | - | 8 | 58 | 42.77% |
| META240607C00610000 | 2024-05-10 9:41AM EDT | 2024-06-07 | 0.20 | 0.07 | 0.12 | 0.00 | - | 1 | 1 | 37.70% |
| META240621C00610000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 0.22 | 0.23 | 0.27 | +0.02 | +10.00% | 11 | 471 | 33.20% |
| META240719C00610000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 0.78 | 0.75 | 0.80 | +0.11 | +16.42% | 15 | 673 | 29.74% |
| META240816C00610000 | 2024-05-15 2:19PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.35 | +0.44 | +11.70% | 21 | 971 | 35.69% |
| META240920C00610000 | 2024-05-15 2:21PM EDT | 2024-09-20 | 6.45 | 6.35 | 6.60 | +0.65 | +11.21% | 20 | 218 | 34.24% |
| META241018C00610000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 7.90 | 8.35 | 8.55 | +0.74 | +10.34% | 3 | 197 | 33.63% |
| META241115C00610000 | 2024-05-10 2:26PM EDT | 2024-11-15 | 14.05 | 14.05 | 14.40 | 0.00 | - | 1 | 42 | 37.18% |
| META241220C00610000 | 2024-05-15 2:32PM EDT | 2024-12-20 | 17.20 | 16.75 | 17.20 | +2.20 | +14.67% | 12 | 172 | 36.54% |
| META250117C00610000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 19.50 | 19.20 | 19.55 | +2.65 | +15.73% | 12 | 728 | 36.28% |
| META250321C00610000 | 2024-05-15 2:32PM EDT | 2025-03-21 | 27.55 | 26.85 | 27.65 | +0.40 | +1.47% | 1 | 49 | 37.78% |
| META250620C00610000 | 2024-05-15 12:38PM EDT | 2025-06-20 | 35.50 | 37.25 | 38.10 | +1.05 | +3.05% | 5 | 224 | 38.95% |
| META250919C00610000 | 2024-05-06 3:52PM EDT | 2025-09-19 | 42.80 | 46.70 | 47.50 | 0.00 | - | 1 | 35 | 39.62% |
| META251219C00610000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 39.94 | 55.75 | 56.80 | 0.00 | - | 1 | 1,395 | 40.35% |
| META260116C00610000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 55.78 | 58.05 | 59.10 | +0.98 | +1.79% | 1 | 765 | 40.36% |
| META260618C00610000 | 2024-05-03 12:49PM EDT | 2026-06-18 | 60.30 | 71.65 | 74.00 | 0.00 | - | 2 | 59 | 41.52% |
| META261218C00610000 | 2024-04-30 11:52AM EDT | 2026-12-18 | 69.04 | 86.55 | 89.70 | 0.00 | - | 1 | 8 | 42.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00610000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 169.55 | 128.25 | 129.30 | 0.00 | - | 50 | 0 | 122.56% |
| META240524P00610000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 117.60 | 128.25 | 129.40 | 0.00 | - | - | 0 | 69.68% |
| META240531P00610000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 168.38 | 128.30 | 129.35 | 0.00 | - | - | 0 | 52.54% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 183.40 | 128.20 | 129.40 | 0.00 | - | 1 | 0 | 35.79% |
| META240719P00610000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 169.30 | 127.95 | 129.45 | 0.00 | - | 70 | 0 | 27.64% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 175.00 | 128.00 | 129.65 | 0.00 | - | 1 | 0 | 24.45% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 35.55% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 172.32 | 131.55 | 133.20 | 0.00 | - | - | 1 | 25.33% |
| META241220P00610000 | 2024-04-25 1:25PM EDT | 2024-12-20 | 176.00 | 132.65 | 134.75 | 0.00 | - | - | 2 | 25.29% |
| META250117P00610000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 140.80 | 133.35 | 135.45 | 0.00 | - | 2 | 6 | 24.63% |
| META250620P00610000 | 2024-05-15 2:34PM EDT | 2025-06-20 | 142.83 | 141.20 | 144.00 | -6.74 | -4.51% | 1 | 2 | 25.69% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 145.00 | 148.20 | 0.00 | - | 1 | 5 | 25.61% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 24.61% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 29.73% |
| META260618P00610000 | 2024-05-14 11:06AM EDT | 2026-06-18 | 164.85 | 156.40 | 159.85 | 0.00 | - | 2 | 1 | 25.45% |
| META261218P00610000 | 2024-04-24 9:32AM EDT | 2026-12-18 | 157.33 | 163.05 | 166.50 | 0.00 | - | 2 | 5 | 25.22% |
