La bourse ferme dans 19 min
CAC 40
8 028,22 +46,71 (+0,59 %) Euro Stoxx 50
4 936,72 +22,59 (+0,46 %) Dow Jones
38 054,86 +301,55 (+0,80 %) EUR/USD
1,0663 -0,0011 (-0,11 %) Gold future
2 395,80 +7,40 (+0,31 %) Bitcoin EUR
60 159,65 +2 850,10 (+4,97 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Prix d’exercice:280.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00280000 | 2024-04-17 10:32AM EDT | 2024-04-19 | 217.85 | 228.95 | 230.10 | 0.00 | - | 2 | 388 | 0.00% |
| META240426C00280000 | 2024-04-08 3:44PM EDT | 2024-04-26 | 240.62 | 228.15 | 230.25 | 0.00 | - | - | 2 | 0.00% |
| META240517C00280000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 223.00 | 229.15 | 230.50 | -5.00 | -2.19% | 1 | 75 | 0.00% |
| META240621C00280000 | 2024-04-09 12:33PM EDT | 2024-06-21 | 237.44 | 230.45 | 232.10 | 0.00 | - | 1 | 2,645 | 66.31% |
| META240719C00280000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 212.93 | 232.80 | 235.00 | 0.00 | - | 2 | 121 | 74.22% |
| META240816C00280000 | 2024-04-10 10:05AM EDT | 2024-08-16 | 242.06 | 233.00 | 235.25 | 0.00 | - | 2 | 43 | 65.99% |
| META240920C00280000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 226.20 | 234.65 | 236.80 | 0.00 | - | 1 | 214 | 63.32% |
| META241018C00280000 | 2024-04-05 3:17PM EDT | 2024-10-18 | 254.63 | 236.10 | 238.30 | 0.00 | - | 1 | 3 | 62.09% |
| META241115C00280000 | 2024-03-21 12:17PM EDT | 2024-11-15 | 242.39 | 238.10 | 240.45 | 0.00 | - | 1 | 3 | 62.23% |
| META241220C00280000 | 2024-04-11 10:11AM EDT | 2024-12-20 | 252.24 | 239.60 | 241.95 | 0.00 | - | 1 | 27 | 60.33% |
| META250117C00280000 | 2024-04-17 2:49PM EDT | 2025-01-17 | 232.60 | 242.40 | 245.10 | 0.00 | - | 59 | 1,582 | 61.80% |
| META250321C00280000 | 2024-03-26 3:59PM EDT | 2025-03-21 | 234.52 | 244.30 | 248.10 | 0.00 | - | 4 | 4 | 58.91% |
| META250620C00280000 | 2024-03-15 11:43AM EDT | 2025-06-20 | 230.25 | 251.50 | 256.50 | 0.00 | - | 10 | 243 | 60.41% |
| META250919C00280000 | 2024-02-16 1:03PM EDT | 2025-09-19 | 224.62 | 232.10 | 236.05 | 0.00 | - | 1 | 4 | 35.16% |
| META251219C00280000 | 2024-04-15 1:39PM EDT | 2025-12-19 | 250.73 | 258.50 | 262.10 | 0.00 | - | 5 | 545 | 55.64% |
| META260116C00280000 | 2024-04-17 12:42PM EDT | 2026-01-16 | 241.05 | 259.90 | 263.60 | 0.00 | - | 1 | 349 | 55.50% |
| META260618C00280000 | 2024-04-05 10:27AM EDT | 2026-06-18 | 282.26 | 266.75 | 270.50 | 0.00 | - | 5 | 62 | 54.37% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00280000 | 2024-03-25 1:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 262.50% |
| META240426P00280000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 109 | 175 | 125.78% |
| META240503P00280000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.08 | 0.00 | - | 13 | 13 | 98.44% |
| META240517P00280000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 917 | 79.00% |
| META240524P00280000 | 2024-04-12 11:43AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 70.70% |
| META240621P00280000 | 2024-04-16 1:13PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.37 | 0.00 | - | 2 | 2,827 | 61.38% |
| META240719P00280000 | 2024-04-16 9:51AM EDT | 2024-07-19 | 0.63 | 0.50 | 0.60 | 0.00 | - | 1 | 193 | 54.83% |
| META240816P00280000 | 2024-04-18 10:36AM EDT | 2024-08-16 | 1.06 | 1.01 | 1.09 | +0.01 | +0.95% | 1 | 167 | 52.98% |
| META240920P00280000 | 2024-04-08 3:15PM EDT | 2024-09-20 | 1.65 | 1.47 | 1.60 | 0.00 | - | 5 | 613 | 50.09% |
| META241018P00280000 | 2024-04-04 1:00PM EDT | 2024-10-18 | 1.82 | 1.81 | 2.01 | 0.00 | - | 1 | 11 | 48.07% |
| META241115P00280000 | 2024-04-09 9:48AM EDT | 2024-11-15 | 2.90 | 2.78 | 2.99 | 0.00 | - | 3 | 5 | 48.41% |
| META241220P00280000 | 2024-04-16 11:04AM EDT | 2024-12-20 | 3.65 | 3.35 | 3.55 | 0.00 | - | 5 | 131 | 46.50% |
| META250117P00280000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 4.45 | 3.90 | 4.15 | -0.05 | -1.11% | 5 | 2,996 | 45.61% |
| META250321P00280000 | 2024-04-11 2:19PM EDT | 2025-03-21 | 5.05 | 5.20 | 5.70 | 0.00 | - | 1 | 59 | 44.32% |
| META250620P00280000 | 2024-04-05 3:27PM EDT | 2025-06-20 | 7.55 | 7.65 | 7.95 | 0.00 | - | 1 | 1,017 | 42.85% |
| META250919P00280000 | 2024-04-17 11:12AM EDT | 2025-09-19 | 10.45 | 9.80 | 10.15 | 0.00 | - | 1 | 43 | 41.67% |
| META251219P00280000 | 2024-04-16 2:41PM EDT | 2025-12-19 | 12.56 | 12.15 | 12.40 | 0.00 | - | 1 | 372 | 40.81% |
| META260116P00280000 | 2024-04-16 9:32AM EDT | 2026-01-16 | 13.48 | 12.50 | 12.85 | 0.00 | - | 1 | 278 | 40.35% |
| META260618P00280000 | 2024-04-09 3:59PM EDT | 2026-06-18 | 15.97 | 15.60 | 16.15 | 0.00 | - | 5 | 61 | 39.02% |
