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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 685,34 +3 462,95 (+6,27 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00230000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 200.00 | 221.40 | 223.40 | 0.00 | - | 1 | 16 | 154.88% |
| META240621C00230000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 224.50 | 222.45 | 224.25 | +13.35 | +6.32% | 2 | 6,266 | 98.75% |
| META240719C00230000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 219.78 | 223.40 | 226.45 | 0.00 | - | 18 | 31 | 90.97% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 192.63 | 224.15 | 227.15 | 0.00 | - | 1 | 21 | 81.63% |
| META240920C00230000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 224.78 | 225.15 | 228.30 | +17.88 | +8.64% | 2 | 110 | 74.94% |
| META241018C00230000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 220.15 | 226.10 | 229.55 | 0.00 | - | - | 2 | 71.95% |
| META241115C00230000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 201.00 | 227.60 | 230.95 | 0.00 | - | 3 | 4 | 70.53% |
| META241220C00230000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 213.70 | 228.65 | 232.15 | 0.00 | - | 2 | 8 | 67.55% |
| META250117C00230000 | 2024-04-29 3:18PM EDT | 2025-01-17 | 209.89 | 230.10 | 233.40 | 0.00 | - | 2 | 2,033 | 66.55% |
| META250321C00230000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 284.00 | 232.50 | 235.80 | 0.00 | - | - | 0 | 63.77% |
| META250620C00230000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 238.14 | 236.05 | 239.70 | +6.34 | +2.74% | 421 | 2,371 | 61.42% |
| META250919C00230000 | 2024-04-29 3:39PM EDT | 2025-09-19 | 220.69 | 239.65 | 243.45 | 0.00 | - | 3 | 15 | 59.83% |
| META251219C00230000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 233.80 | 243.10 | 246.95 | 0.00 | - | 6 | 193 | 58.55% |
| META260116C00230000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 234.94 | 244.30 | 248.10 | 0.00 | - | 3 | 27 | 58.34% |
| META260618C00230000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 234.64 | 249.65 | 253.45 | 0.00 | - | 9 | 11 | 56.70% |
| META261218C00230000 | 2024-05-03 9:37AM EDT | 2026-12-18 | 253.00 | 256.05 | 259.80 | +12.93 | +5.39% | 1 | 12 | 55.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00230000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 164.06% |
| META240517P00230000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 272 | 111.72% |
| META240621P00230000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 6,279 | 60.94% |
| META240719P00230000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.17 | 0.03 | 0.19 | 0.00 | - | 1 | 387 | 55.96% |
| META240816P00230000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.40 | 0.23 | 0.40 | 0.00 | - | 3 | 140 | 54.15% |
| META240920P00230000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 0.80 | 0.43 | 0.60 | 0.00 | - | 1 | 472 | 50.07% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 2024-10-18 | 0.89 | 0.41 | 1.01 | 0.00 | - | 36 | 55 | 50.59% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 2024-11-15 | 1.34 | 1.03 | 1.32 | 0.00 | - | 1 | 3 | 48.96% |
| META241220P00230000 | 2024-05-02 11:35AM EDT | 2024-12-20 | 1.90 | 1.36 | 1.65 | 0.00 | - | 5 | 54 | 46.90% |
| META250117P00230000 | 2024-05-01 11:08AM EDT | 2025-01-17 | 2.34 | 1.78 | 1.94 | 0.00 | - | 3 | 3,051 | 45.63% |
| META250321P00230000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 2.92 | 2.69 | 3.05 | -0.73 | -20.00% | 1 | 81 | 44.76% |
| META250620P00230000 | 2024-05-01 11:03AM EDT | 2025-06-20 | 5.40 | 4.45 | 4.80 | 0.00 | - | 39 | 2,548 | 43.73% |
| META250919P00230000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 7.05 | 6.15 | 6.50 | 0.00 | - | 3 | 11 | 42.67% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 9.80 | 7.70 | 8.15 | 0.00 | - | 29 | 394 | 41.71% |
| META260116P00230000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 9.60 | 8.10 | 8.50 | 0.00 | - | 52 | 157 | 41.24% |
| META260618P00230000 | 2024-04-05 10:03AM EDT | 2026-06-18 | 9.30 | 10.60 | 11.25 | 0.00 | - | 2 | 76 | 40.10% |
