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
58 881,33 +330,66 (+0,56 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00640000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 427 | 79.69% |
| META240517C00640000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 2 | 414 | 63.67% |
| META240524C00640000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 52.93% |
| META240531C00640000 | 2024-05-01 12:21PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 51.17% |
| META240621C00640000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.28 | +0.06 | +37.50% | 3 | 453 | 41.41% |
| META240719C00640000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 0.53 | 0.50 | 0.60 | 0.00 | - | 12 | 368 | 36.52% |
| META240816C00640000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 2.13 | 2.07 | 2.29 | +0.18 | +9.23% | 1 | 139 | 39.36% |
| META240920C00640000 | 2024-05-03 10:31AM EDT | 2024-09-20 | 3.25 | 3.10 | 3.35 | +0.25 | +8.33% | 1 | 146 | 36.89% |
| META241018C00640000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 4.33 | 4.00 | 4.40 | +0.43 | +11.03% | 2 | 139 | 35.83% |
| META241115C00640000 | 2024-04-29 3:38PM EDT | 2024-11-15 | 6.16 | 7.55 | 7.85 | 0.00 | - | 1 | 57 | 38.53% |
| META241220C00640000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 9.30 | 9.30 | 9.70 | +0.95 | +11.38% | 2 | 137 | 37.72% |
| META250117C00640000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 10.97 | 10.65 | 11.15 | +1.08 | +10.92% | 11 | 1,026 | 37.17% |
| META250321C00640000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 17.05 | 16.35 | 17.05 | 0.00 | - | 4 | 24 | 38.41% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 20.50 | 24.20 | 24.95 | 0.00 | - | 75 | 421 | 39.18% |
| META250919C00640000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 28.76 | 31.45 | 32.55 | 0.00 | - | 2 | 71 | 39.68% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 2025-12-19 | 56.15 | 38.95 | 40.25 | 0.00 | - | 1 | 63 | 40.25% |
| META260116C00640000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 37.44 | 40.80 | 42.15 | 0.00 | - | 1 | 94 | 40.21% |
| META260618C00640000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 53.20 | 52.65 | 54.35 | 0.00 | - | 3 | 134 | 40.94% |
| META261218C00640000 | 2024-04-29 2:49PM EDT | 2026-12-18 | 60.00 | 65.25 | 69.00 | 0.00 | - | 1 | 106 | 41.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00640000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 198.13 | 187.10 | 188.95 | 0.00 | - | 4 | 0 | 94.29% |
| META240531P00640000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 198.52 | 186.85 | 189.15 | 0.00 | - | 1 | 0 | 67.63% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 198.50 | 187.00 | 188.95 | 0.00 | - | 360 | 0 | 49.11% |
| META240719P00640000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 205.74 | 186.95 | 189.05 | 0.00 | - | 2 | 0 | 39.73% |
| META240816P00640000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 202.50 | 186.55 | 189.10 | 0.00 | - | 10 | 0 | 34.27% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 2024-11-15 | 147.01 | 186.20 | 189.50 | 0.00 | - | - | 0 | 26.49% |
| META241220P00640000 | 2024-03-11 12:10PM EDT | 2024-12-20 | 163.60 | 134.30 | 137.00 | 0.00 | - | 3 | 3 | 0.00% |
| META250117P00640000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 206.42 | 186.85 | 190.15 | 0.00 | - | 1 | 0 | 24.68% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 162.10 | 190.10 | 193.20 | 0.00 | - | - | 0 | 23.80% |
| META250919P00640000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 175.63 | 191.90 | 195.50 | 0.00 | - | 1 | 2 | 23.72% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 153.48 | 194.25 | 198.15 | 0.00 | - | 2 | 0 | 23.84% |
| META260618P00640000 | 2024-04-08 10:03AM EDT | 2026-06-18 | 161.30 | 198.65 | 202.45 | 0.00 | - | - | 3 | 23.38% |
