La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 556,49 +828,49 (+1,34 %)
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 :
Options d’achat
2 août 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.07 | 0.00 | - | 1 | 2 | 180.00 | 0.01 | 0.00 | - | 14 | 16 |
| 315.51 | 0.00 | - | - | 33 | 190.00 | 0.01 | 0.00 | - | 51 | 52 |
| 260.00 | 0.00 | - | 2 | 22 | 200.00 | - | - | - | - | - |
| 283.95 | 0.00 | - | 2 | 21 | 210.00 | 0.05 | 0.00 | - | 1 | 9 |
| 249.11 | 0.00 | - | 2 | 11 | 220.00 | 0.01 | 0.00 | - | - | - |
| 300.61 | 0.00 | - | 1 | 2 | 230.00 | 0.01 | -0.01 | -50.00% | 231 | - |
| 250.65 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| 228.43 | 0.00 | - | 10 | 10 | 250.00 | 0.10 | +0.04 | +66.67% | 1 | 1 |
| 270.97 | 0.00 | - | 2 | 2 | 270.00 | 0.07 | 0.00 | - | - | 1 |
| 185.81 | -16.33 | -8.08% | 4 | 4 | 280.00 | 0.04 | -0.01 | -20.00% | 21 | - |
| - | - | - | - | - | 290.00 | 0.04 | -0.01 | -20.00% | 109 | 14 |
| 164.26 | -23.44 | -12.49% | 11 | 13 | 300.00 | 0.06 | 0.00 | - | 908 | 739 |
| 147.62 | 0.00 | - | - | - | 310.00 | 0.09 | +0.01 | +12.50% | 155 | 283 |
| 137.77 | 0.00 | - | - | - | 320.00 | 0.10 | -0.03 | -23.08% | 163 | 136 |
| 133.17 | 0.00 | - | - | - | 325.00 | 0.11 | -0.06 | -35.29% | 133 | 148 |
| - | - | - | - | - | 330.00 | 0.14 | -0.11 | -44.00% | 165 | 292 |
| 134.00 | +10.93 | +8.88% | 34 | 4 | 335.00 | 0.19 | -0.11 | -36.67% | 343 | 72 |
| 125.94 | 0.00 | - | 4 | 4 | 340.00 | 0.22 | -0.11 | -33.33% | 230 | 324 |
| - | - | - | - | - | 345.00 | 0.29 | -0.09 | -23.68% | 137 | 319 |
| 120.00 | +9.70 | +8.79% | 4 | 22 | 350.00 | 0.34 | -0.26 | -43.33% | 379 | 459 |
| 107.33 | 0.00 | - | 8 | 16 | 355.00 | 0.42 | -0.23 | -35.38% | 318 | 390 |
| 107.10 | 0.00 | - | 2 | 2 | 360.00 | 0.53 | -0.32 | -37.65% | 227 | 219 |
| 93.99 | 0.00 | - | 1 | 10 | 365.00 | 0.63 | -0.37 | -37.00% | 99 | 141 |
| 93.24 | +5.45 | +6.21% | 4 | 6 | 370.00 | 0.81 | -0.49 | -37.69% | 331 | 216 |
| 112.13 | 0.00 | - | 7 | 8 | 375.00 | 1.00 | -0.60 | -37.50% | 206 | 229 |
| 88.46 | +6.06 | +7.35% | 1 | 7 | 380.00 | 1.20 | -0.40 | -25.00% | 586 | 10,656 |
| 81.29 | +10.48 | +14.80% | 16 | 28 | 385.00 | 1.44 | -1.03 | -41.70% | 157 | 767 |
| 80.56 | +14.18 | +21.36% | 6 | 17 | 390.00 | 1.82 | -1.31 | -41.85% | 309 | 1,032 |
| 75.00 | +12.10 | +19.24% | 7 | 23 | 395.00 | 2.27 | -1.47 | -39.30% | 170 | 541 |
| 67.31 | +5.81 | +9.45% | 34 | 581 | 400.00 | 2.60 | -1.90 | -42.22% | 646 | 2,257 |
| 64.35 | +6.85 | +11.91% | 7 | 46 | 405.00 | 3.34 | -1.28 | -27.71% | 306 | 1,359 |
| 60.39 | +6.94 | +12.98% | 25 | 19 | 410.00 | 4.00 | -2.43 | -37.79% | 313 | 1,418 |
| 56.43 | +7.50 | +15.33% | 30 | 26 | 415.00 | 4.84 | -2.73 | -36.06% | 220 | 510 |
| 52.22 | +8.62 | +19.77% | 90 | 571 | 420.00 | 5.83 | -3.19 | -35.37% | 571 | 1,769 |
| 50.21 | +9.07 | +22.05% | 64 | 48 | 425.00 | 6.90 | -3.45 | -33.33% | 327 | 827 |
| 45.95 | +6.35 | +16.04% | 43 | 88 | 430.00 | 8.20 | -3.70 | -31.09% | 524 | 3,392 |
| 41.02 | +6.25 | +17.98% | 36 | 48 | 435.00 | 9.50 | -4.20 | -30.66% | 301 | 1,001 |
| 36.81 | +6.81 | +22.70% | 90 | 289 | 440.00 | 10.94 | -4.66 | -29.87% | 581 | 2,712 |
| 33.10 | +5.40 | +19.49% | 24 | 231 | 445.00 | 12.88 | -4.92 | -27.64% | 255 | 1,680 |
| 30.42 | +5.17 | +20.48% | 271 | 758 | 450.00 | 14.65 | -5.75 | -28.19% | 604 | 3,686 |
| 29.55 | +5.65 | +23.64% | 32 | - | 452.50 | 15.70 | -5.35 | -25.42% | 263 | - |
| 27.67 | +5.42 | +24.36% | 225 | 576 | 455.00 | 16.75 | -5.60 | -25.06% | 393 | 1,106 |
| 26.15 | +4.50 | +20.79% | 104 | - | 457.50 | 17.94 | -5.74 | -24.24% | 1,023 | - |
| 25.10 | +4.86 | +24.01% | 1,094 | 1,490 | 460.00 | 19.00 | -6.40 | -25.20% | 2,137 | 2,352 |
| 23.85 | +4.78 | +25.07% | 485 | - | 462.50 | 20.30 | -3.94 | -16.25% | 381 | - |
| 22.25 | +4.50 | +25.35% | 1,728 | 1,961 | 465.00 | 21.30 | -5.62 | -20.88% | 1,169 | 2,795 |
| 21.27 | +4.14 | +24.17% | 385 | - | 467.50 | 23.00 | -4.29 | -15.72% | 390 | - |
| 19.95 | +3.95 | +24.69% | 1,764 | 2,420 | 470.00 | 24.15 | -7.25 | -23.09% | 555 | 8,902 |
| 18.76 | +2.96 | +18.73% | 127 | - | 472.50 | 25.70 | -4.63 | -15.27% | 65 | - |
| 17.89 | +3.59 | +25.10% | 1,089 | 1,048 | 475.00 | 27.17 | -7.11 | -20.74% | 351 | 2,356 |
| 16.25 | +2.43 | +17.58% | 230 | - | 477.50 | 27.99 | -5.80 | -17.16% | 15 | - |
| 15.91 | +3.41 | +27.28% | 1,022 | 1,281 | 480.00 | 30.26 | -6.77 | -18.28% | 367 | 2,342 |
| 14.15 | +1.96 | +16.08% | 86 | 305 | 482.50 | 30.33 | -6.47 | -17.58% | 6 | 554 |
| 13.88 | +2.98 | +27.34% | 408 | 864 | 485.00 | 32.35 | -7.85 | -19.53% | 156 | 795 |
| 12.75 | +1.95 | +18.06% | 118 | 411 | 487.50 | 33.42 | -10.28 | -23.52% | 8 | 205 |
| 12.25 | +2.60 | +26.94% | 1,194 | 1,389 | 490.00 | 36.28 | -7.95 | -17.97% | 109 | 1,144 |
| 11.10 | +2.30 | +26.14% | 124 | 570 | 492.50 | 37.35 | -7.02 | -15.82% | 7 | 443 |
| 10.45 | +2.05 | +24.40% | 582 | 1,064 | 495.00 | 40.19 | -6.41 | -13.76% | 101 | 609 |
| 9.69 | +1.99 | +25.84% | 208 | 646 | 497.50 | 40.82 | -7.92 | -16.25% | 44 | 157 |
| 9.20 | +2.20 | +31.43% | 3,128 | 4,969 | 500.00 | 43.27 | -7.83 | -15.32% | 310 | 2,158 |
| 8.05 | +1.43 | +21.60% | 191 | 641 | 502.50 | 43.80 | -8.04 | -15.51% | 11 | 41 |
| 7.80 | +1.31 | +20.18% | 476 | 1,774 | 505.00 | 46.86 | -4.24 | -8.30% | 17 | 839 |
| 7.25 | +0.75 | +11.54% | 70 | 557 | 507.50 | 50.16 | 0.00 | - | 30 | 39 |
| 6.89 | +1.64 | +31.24% | 810 | 2,416 | 510.00 | 50.40 | -9.52 | -15.89% | 112 | 959 |
| 6.05 | +0.55 | +10.00% | 2,097 | 440 | 512.50 | 54.42 | +1.80 | +3.42% | 1 | 242 |
| 5.75 | +0.95 | +19.79% | 476 | 1,373 | 515.00 | 55.73 | -8.41 | -13.11% | 27 | 310 |
| 5.30 | +0.95 | +21.84% | 104 | 367 | 517.50 | 63.97 | 0.00 | - | 2 | 38 |
| 5.02 | +1.17 | +30.39% | 1,145 | 2,509 | 520.00 | 59.07 | -10.16 | -14.68% | 37 | 968 |
| 4.40 | +0.85 | +23.94% | 153 | 259 | 522.50 | 60.00 | -4.31 | -6.70% | 7 | 24 |
| 4.25 | +0.95 | +28.79% | 458 | 1,492 | 525.00 | 63.11 | -6.39 | -9.19% | 23 | 235 |
| 3.70 | +0.88 | +31.21% | 817 | 2,179 | 530.00 | 67.38 | -5.99 | -8.16% | 39 | 791 |
| 2.80 | +0.19 | +7.28% | 656 | 1,252 | 535.00 | 72.42 | -5.63 | -7.21% | 20 | 658 |
| 2.70 | +0.62 | +29.81% | 545 | 1,713 | 540.00 | 74.44 | -10.56 | -12.42% | 16 | 192 |
| 2.20 | +0.44 | +25.00% | 235 | 757 | 545.00 | 79.00 | -14.83 | -15.81% | 5 | 29 |
| 1.85 | +0.35 | +23.33% | 836 | 2,104 | 550.00 | 83.60 | -9.11 | -9.83% | 13 | 114 |
| 1.60 | +0.19 | +13.48% | 268 | 706 | 555.00 | 88.27 | -10.11 | -10.28% | 5 | 17 |
| 1.23 | +0.04 | +3.36% | 311 | 721 | 560.00 | 92.85 | -9.05 | -8.88% | 4 | 36 |
| 1.17 | +0.07 | +6.36% | 226 | 1,398 | 565.00 | 47.60 | 0.00 | - | - | 3 |
| 0.90 | 0.00 | - | 387 | 908 | 570.00 | 107.12 | 0.00 | - | 12 | 28 |
| 0.78 | +0.07 | +9.86% | 260 | 1,328 | 575.00 | 106.64 | -7.86 | -6.86% | 6 | 16 |
| 0.71 | +0.09 | +14.52% | 109 | 740 | 580.00 | 115.49 | +10.19 | +9.68% | 5 | 66 |
| 0.57 | -0.22 | -27.85% | 308 | 196 | 585.00 | 95.70 | 0.00 | - | - | 12 |
| 0.52 | +0.07 | +15.56% | 157 | 1,562 | 590.00 | 93.10 | 0.00 | - | 10 | 0 |
| 0.43 | -0.01 | -2.27% | 261 | 231 | 595.00 | 106.34 | 0.00 | - | - | 0 |
| 0.39 | +0.06 | +18.18% | 485 | 2,015 | 600.00 | 134.50 | -4.64 | -3.33% | 1 | 0 |
| 0.33 | +0.02 | +6.45% | 37 | 289 | 605.00 | 96.80 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 170 | 1,013 | 610.00 | 146.58 | 0.00 | - | 9 | 0 |
| 0.22 | +0.02 | +10.00% | 406 | 1,209 | 620.00 | 118.85 | 0.00 | - | 9 | 0 |
| 0.15 | 0.00 | - | 288 | 624 | 630.00 | 101.69 | 0.00 | - | 7 | 0 |
| 0.12 | -0.03 | -20.00% | 1,567 | 463 | 640.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 488 | 1,255 | 650.00 | 117.37 | 0.00 | - | 2 | 0 |
| 0.06 | -0.01 | -14.29% | 352 | 801 | 660.00 | 194.55 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 1,291 | 965 | 670.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1,007 | 285 | 680.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 299 | 426 | 690.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 555 | 347 | 700.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 977 | 77 | 710.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 673 | 80 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,037 | 17 | 730.00 | 218.11 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 556 | 60 | 740.00 | 229.55 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 153 | 136 | 750.00 | 238.33 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 9 | 57 | 760.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 6 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 54 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 313 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9,265 | 820 | 800.00 | - | - | - | - | - |
