Marchés français ouverture 5 h 28 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 918,93 -541,15 (-1,41 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 201,27 0,00 (0,00 %) Bitcoin EUR
60 252,98 -2 116,00 (-3,39 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00270000 | 2024-04-01 3:54PM EDT | 2024-04-26 | 221.72 | 223.00 | 225.70 | 0.00 | - | 2 | 2 | 401.95% |
| META240517C00270000 | 2024-04-22 3:39PM EDT | 2024-05-17 | 213.88 | 223.80 | 226.20 | 0.00 | - | 13 | 84 | 130.13% |
| META240621C00270000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 222.63 | 224.85 | 227.90 | +10.30 | +4.85% | 6 | 1,087 | 92.71% |
| META240719C00270000 | 2024-04-16 12:31PM EDT | 2024-07-19 | 236.92 | 226.30 | 229.40 | 0.00 | - | 1 | 59 | 83.30% |
| META240816C00270000 | 2024-04-22 11:28AM EDT | 2024-08-16 | 213.26 | 227.70 | 231.85 | 0.00 | - | 3 | 58 | 79.03% |
| META240920C00270000 | 2024-04-23 2:28PM EDT | 2024-09-20 | 234.00 | 228.80 | 233.00 | 0.00 | - | 1 | 70 | 72.15% |
| META241018C00270000 | 2024-04-11 3:57PM EDT | 2024-10-18 | 261.01 | 230.75 | 234.70 | 0.00 | - | 1 | 5 | 70.34% |
| META241115C00270000 | 2024-03-15 9:32AM EDT | 2024-11-15 | 230.04 | 249.50 | 254.00 | 0.00 | - | 2 | 5 | 95.81% |
| META241220C00270000 | 2024-04-05 12:31PM EDT | 2024-12-20 | 269.43 | 233.25 | 237.75 | 0.00 | - | 4 | 9 | 65.29% |
| META250117C00270000 | 2024-04-23 12:08PM EDT | 2025-01-17 | 236.50 | 235.20 | 239.45 | 0.00 | - | 1 | 1,179 | 64.61% |
| META250321C00270000 | 2024-04-04 2:58PM EDT | 2025-03-21 | 264.18 | 238.00 | 242.85 | 0.00 | - | 1 | 2 | 62.18% |
| META250620C00270000 | 2024-04-22 3:51PM EDT | 2025-06-20 | 235.00 | 243.00 | 247.40 | 0.00 | - | 1 | 596 | 60.21% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 247.50 | 252.50 | 0.00 | - | 1 | 22 | 59.00% |
| META251219C00270000 | 2024-04-17 12:37PM EDT | 2025-12-19 | 249.60 | 252.00 | 257.00 | 0.00 | - | 1 | 1,749 | 58.01% |
| META260116C00270000 | 2024-04-10 11:09AM EDT | 2026-01-16 | 253.43 | 253.50 | 258.00 | -26.57 | -9.49% | 2 | 184 | 57.67% |
| META260618C00270000 | 2024-04-16 1:30PM EDT | 2026-06-18 | 269.51 | 260.50 | 265.00 | 0.00 | - | 5 | 265 | 56.48% |
| META261218C00270000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 259.38 | 268.50 | 273.00 | 0.00 | - | 1 | 1 | 55.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00270000 | 2024-04-24 1:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 237.50% |
| META240503P00270000 | 2024-04-24 3:47PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 5 | 124.22% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 4 | 6 | 95.31% |
| META240517P00270000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 0.08 | 0.01 | 2.21 | -0.04 | -33.33% | 1 | 478 | 123.68% |
| META240531P00270000 | 2024-04-19 2:57PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 77.15% |
| META240621P00270000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.30 | 0.04 | 0.37 | +0.02 | +7.14% | 44 | 2,050 | 61.62% |
| META240719P00270000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 0.57 | 0.36 | 0.72 | -0.15 | -20.83% | 4 | 95 | 57.32% |
| META240816P00270000 | 2024-04-24 1:59PM EDT | 2024-08-16 | 1.07 | 0.86 | 1.21 | -0.01 | -0.93% | 12 | 105 | 54.93% |
| META240920P00270000 | 2024-04-24 10:54AM EDT | 2024-09-20 | 1.49 | 1.30 | 1.65 | -0.27 | -15.34% | 1 | 4,935 | 50.99% |
| META241018P00270000 | 2024-04-18 10:13AM EDT | 2024-10-18 | 1.67 | 1.58 | 3.85 | 0.00 | - | 1 | 17 | 52.48% |
| META241115P00270000 | 2024-04-24 3:07PM EDT | 2024-11-15 | 2.74 | 2.54 | 2.93 | -0.71 | -20.58% | 4 | 6 | 49.52% |
| META241220P00270000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 3.50 | 2.85 | 3.40 | +0.71 | +25.45% | 2 | 123 | 47.23% |
| META250117P00270000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.90 | -0.18 | -4.76% | 202 | 6,345 | 46.06% |
| META250321P00270000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 5.12 | 4.80 | 5.50 | -0.56 | -9.86% | 11 | 68 | 44.90% |
| META250620P00270000 | 2024-04-23 11:13AM EDT | 2025-06-20 | 7.50 | 6.85 | 10.00 | 0.00 | - | 1 | 788 | 46.65% |
| META250919P00270000 | 2024-04-22 1:49PM EDT | 2025-09-19 | 10.65 | 7.00 | 12.00 | 0.00 | - | 1 | 2,451 | 44.68% |
| META251219P00270000 | 2024-04-24 3:08PM EDT | 2025-12-19 | 11.81 | 9.50 | 14.00 | -1.09 | -8.45% | 8 | 2,713 | 43.23% |
| META260116P00270000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 12.80 | 10.00 | 14.50 | 0.00 | - | 20 | 579 | 42.75% |
| META260618P00270000 | 2024-04-24 3:59PM EDT | 2026-06-18 | 15.42 | 13.55 | 18.00 | +1.57 | +11.34% | 1 | 146 | 41.28% |
| META261218P00270000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 20.11 | 17.50 | 20.15 | 0.00 | - | 1 | 10 | 38.71% |
