La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 653,52 -1 037,26 (-1,71 %)
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:240.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00240000 | 2024-04-15 12:42PM EDT | 2024-05-17 | 264.98 | 240.75 | 243.15 | 0.00 | - | 1 | 16 | 123.19% |
| META240621C00240000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 243.02 | 241.80 | 245.05 | -20.54 | -7.79% | 7 | 1,394 | 97.28% |
| META240719C00240000 | 2024-04-16 3:51PM EDT | 2024-07-19 | 264.69 | 242.70 | 246.10 | 0.00 | - | 1 | 33 | 86.78% |
| META240816C00240000 | 2024-04-09 12:53PM EDT | 2024-08-16 | 278.10 | 244.20 | 246.55 | 0.00 | - | 1 | 5 | 80.24% |
| META240920C00240000 | 2024-04-16 1:28PM EDT | 2024-09-20 | 268.00 | 245.25 | 248.50 | 0.00 | - | 3 | 133 | 75.65% |
| META241018C00240000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 266.64 | 246.25 | 249.70 | 0.00 | - | 5 | 28 | 72.67% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 68.67% |
| META250117C00240000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 280.16 | 250.35 | 253.95 | 0.00 | - | 1 | 2,782 | 67.60% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 252.70 | 256.55 | 0.00 | - | 1 | 1 | 64.80% |
| META250620C00240000 | 2024-04-09 3:29PM EDT | 2025-06-20 | 291.95 | 256.65 | 260.65 | 0.00 | - | 2 | 262 | 62.61% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 2025-12-19 | 303.37 | 264.40 | 268.30 | 0.00 | - | 5 | 332 | 59.87% |
| META260116C00240000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 266.57 | 265.70 | 269.60 | -22.43 | -7.76% | 2 | 748 | 59.70% |
| META260618C00240000 | 2024-04-19 1:49PM EDT | 2026-06-18 | 277.80 | 271.25 | 275.20 | -5.05 | -1.79% | 2 | 66 | 57.97% |
| META261218C00240000 | 2024-04-09 12:48PM EDT | 2026-12-18 | 309.85 | 277.80 | 281.50 | 0.00 | - | - | 2 | 56.58% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00240000 | 2024-04-03 2:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 171.88% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.19 | 0.00 | - | - | 2 | 108.20% |
| META240517P00240000 | 2024-04-10 11:42AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.12 | 0.00 | - | 20 | 437 | 92.19% |
| META240621P00240000 | 2024-04-19 10:34AM EDT | 2024-06-21 | 0.19 | 0.11 | 0.34 | +0.09 | +90.00% | 4 | 3,065 | 68.36% |
| META240719P00240000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 0.47 | 0.32 | 0.47 | +0.14 | +42.42% | 3 | 79 | 61.01% |
| META240816P00240000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 0.79 | 0.66 | 0.83 | +0.27 | +51.92% | 2 | 67 | 58.30% |
| META240920P00240000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 0.91 | 1.01 | 1.18 | +0.13 | +16.67% | 4 | 1,001 | 54.38% |
| META241018P00240000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 1.35 | 1.27 | 1.46 | +0.45 | +50.00% | 5 | 16 | 51.88% |
| META241115P00240000 | 2024-04-19 12:52PM EDT | 2024-11-15 | 2.02 | 1.99 | 2.19 | +0.38 | +23.17% | 1 | 8 | 52.11% |
| META241220P00240000 | 2024-04-19 12:34PM EDT | 2024-12-20 | 2.52 | 2.41 | 2.65 | +0.57 | +29.23% | 12 | 163 | 50.04% |
| META250117P00240000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 3.10 | 2.81 | 3.10 | +0.80 | +34.78% | 3 | 1,936 | 49.38% |
| META250321P00240000 | 2024-04-15 2:54PM EDT | 2025-03-21 | 3.40 | 3.75 | 4.30 | 0.00 | - | 11 | 45 | 47.76% |
| META250620P00240000 | 2024-04-18 9:46AM EDT | 2025-06-20 | 4.73 | 5.60 | 5.85 | 0.00 | - | 1 | 397 | 45.54% |
| META250919P00240000 | 2024-04-09 3:54PM EDT | 2025-09-19 | 6.34 | 7.30 | 7.70 | 0.00 | - | 2 | 29 | 44.35% |
| META251219P00240000 | 2024-04-15 1:36PM EDT | 2025-12-19 | 8.30 | 9.05 | 9.50 | 0.00 | - | 1 | 532 | 43.32% |
| META260116P00240000 | 2024-04-16 11:25AM EDT | 2026-01-16 | 8.30 | 9.45 | 9.80 | 0.00 | - | 1 | 234 | 42.73% |
| META260618P00240000 | 2024-04-09 3:17PM EDT | 2026-06-18 | 11.65 | 11.90 | 12.50 | +1.15 | +10.95% | 5 | 50 | 41.23% |
