La bourse est fermée
Dow Jones
39 884,11 +326,00 (+0,82 %) Nasdaq
16 736,73 +225,55 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 757,70 +4 114,95 (+7,26 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53PM EDT. Marché ouvert.
Prix d’exercice:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00700000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,651 | 118.75% |
| META240524C00700000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 74 | 69.53% |
| META240531C00700000 | 2024-05-15 10:10AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 59 | 50.00% |
| META240621C00700000 | 2024-05-15 1:35PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 62 | 1,923 | 40.72% |
| META240719C00700000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.16 | -0.04 | -28.57% | 1 | 977 | 34.82% |
| META240816C00700000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 0.95 | 0.91 | 0.95 | +0.09 | +10.47% | 117 | 471 | 37.02% |
| META240920C00700000 | 2024-05-15 1:40PM EDT | 2024-09-20 | 1.50 | 1.60 | 1.74 | -0.04 | -2.60% | 402 | 1,400 | 35.02% |
| META241018C00700000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 2.19 | 2.37 | 2.48 | -0.01 | -0.45% | 2 | 792 | 33.95% |
| META241115C00700000 | 2024-05-14 12:00PM EDT | 2024-11-15 | 4.69 | 5.10 | 5.30 | 0.00 | - | 1 | 625 | 36.92% |
| META241220C00700000 | 2024-05-15 2:48PM EDT | 2024-12-20 | 6.70 | 6.60 | 6.80 | +0.85 | +14.53% | 4 | 2,529 | 36.03% |
| META250117C00700000 | 2024-05-15 1:58PM EDT | 2025-01-17 | 7.70 | 7.80 | 8.10 | +0.50 | +6.94% | 82 | 3,541 | 35.54% |
| META250321C00700000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 11.85 | 12.90 | 13.25 | +0.50 | +4.41% | 1 | 64 | 36.66% |
| META250620C00700000 | 2024-05-15 2:05PM EDT | 2025-06-20 | 20.15 | 20.30 | 20.90 | +1.70 | +9.21% | 5 | 9,979 | 37.63% |
| META250919C00700000 | 2024-04-25 11:00AM EDT | 2025-09-19 | 20.89 | 27.85 | 28.60 | 0.00 | - | 21 | 35 | 38.33% |
| META251219C00700000 | 2024-05-10 10:37AM EDT | 2025-12-19 | 33.90 | 35.25 | 36.35 | 0.00 | - | 1 | 1,533 | 38.95% |
| META260116C00700000 | 2024-05-15 11:56AM EDT | 2026-01-16 | 35.50 | 37.15 | 38.20 | -0.91 | -2.50% | 6 | 5,807 | 38.89% |
| META260618C00700000 | 2024-05-15 3:20PM EDT | 2026-06-18 | 50.43 | 49.45 | 51.05 | +3.58 | +7.64% | 38 | 866 | 39.84% |
| META261218C00700000 | 2024-05-15 1:56PM EDT | 2026-12-18 | 63.50 | 62.70 | 65.90 | +4.55 | +7.72% | 9 | 48 | 40.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00700000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 228.06 | 218.60 | 219.75 | 0.00 | - | 2 | 0 | 204.98% |
| META240621P00700000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 218.35 | 218.35 | 219.90 | -40.68 | -15.70% | 6 | 0 | 57.13% |
| META240719P00700000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 218.43 | 218.50 | 220.00 | -19.00 | -8.00% | 20 | 0 | 48.87% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 218.55 | 220.00 | 0.00 | - | 2 | 0 | 40.97% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 217.95 | 220.10 | 0.00 | - | 1 | 0 | 35.36% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 45.80% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 222.75 | 226.05 | 0.00 | - | 60 | 0 | 37.36% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 217.90 | 220.55 | 0.00 | - | 3 | 0 | 26.63% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 217.55 | 220.60 | 0.00 | - | - | 0 | 23.90% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 19.54% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 222.25 | 225.75 | 0.00 | - | 2 | 2 | 22.22% |
| META260618P00700000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 227.26 | 225.45 | 229.25 | -8.22 | -3.49% | 23 | 48 | 22.14% |
| META261218P00700000 | 2024-05-14 9:45AM EDT | 2026-12-18 | 243.82 | 230.00 | 234.00 | 0.00 | - | 5 | 4 | 22.27% |
