La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 685,91 -128,78 (-0,22 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00290000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 157.35 | 176.30 | 180.20 | 0.00 | - | 5 | 5 | 142.19% |
| META240517C00290000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 144.39 | 178.10 | 180.50 | 0.00 | - | 3 | 161 | 146.14% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 2024-06-07 | 155.50 | 178.25 | 181.30 | 0.00 | - | 1 | 1 | 91.50% |
| META240621C00290000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 154.00 | 179.45 | 180.65 | 0.00 | - | 1 | 720 | 78.74% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 179.60 | 184.00 | 0.00 | - | 4 | 64 | 71.58% |
| META240816C00290000 | 2024-05-02 10:08AM EDT | 2024-08-16 | 149.89 | 182.10 | 184.85 | 0.00 | - | 3 | 18 | 66.93% |
| META240920C00290000 | 2024-05-07 12:02PM EDT | 2024-09-20 | 187.00 | 184.00 | 187.00 | +29.66 | +18.85% | 2 | 333 | 63.04% |
| META241018C00290000 | 2024-05-06 9:32AM EDT | 2024-10-18 | 172.69 | 185.15 | 188.25 | 0.00 | - | 1 | 6 | 60.02% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 163.34 | 187.90 | 190.70 | 0.00 | - | - | 32 | 60.25% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 189.75 | 192.50 | 0.00 | - | 2 | 108 | 58.28% |
| META250117C00290000 | 2024-05-07 10:24AM EDT | 2025-01-17 | 187.55 | 191.30 | 194.20 | +25.53 | +15.76% | 18 | 1,484 | 57.28% |
| META250321C00290000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 171.50 | 195.65 | 198.35 | 0.00 | - | 1 | 2 | 56.33% |
| META250620C00290000 | 2024-05-06 9:34AM EDT | 2025-06-20 | 191.04 | 200.75 | 205.00 | 0.00 | - | 1 | 197 | 55.37% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 83.40% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 182.38 | 211.30 | 215.05 | 0.00 | - | 1 | 254 | 53.77% |
| META260116C00290000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 180.19 | 212.50 | 217.50 | 0.00 | - | 1 | 55 | 53.83% |
| META260618C00290000 | 2024-05-07 2:55PM EDT | 2026-06-18 | 221.13 | 220.80 | 225.50 | -23.10 | -9.46% | 1 | 16 | 53.24% |
| META261218C00290000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 206.87 | 229.55 | 233.35 | 0.00 | - | 6 | 28 | 52.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00290000 | 2024-05-07 11:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 142 | 153.91% |
| META240517P00290000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 476 | 92.97% |
| META240524P00290000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 17 | 75.78% |
| META240531P00290000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | 0.00 | - | 9 | 22 | 65.04% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.13 | 0.00 | - | - | 3 | 59.57% |
| META240621P00290000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.15 | -0.04 | -30.77% | 11 | 2,314 | 52.25% |
| META240719P00290000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.31 | 0.00 | - | 5 | 274 | 46.88% |
| META240816P00290000 | 2024-05-06 9:47AM EDT | 2024-08-16 | 0.94 | 0.75 | 0.87 | 0.00 | - | 1 | 166 | 46.46% |
| META240920P00290000 | 2024-05-06 11:36AM EDT | 2024-09-20 | 1.41 | 1.19 | 1.32 | 0.00 | - | 1 | 1,843 | 43.04% |
| META241018P00290000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 1.59 | 1.46 | 1.73 | -0.13 | -7.56% | 1 | 60 | 41.23% |
| META241115P00290000 | 2024-05-07 12:45PM EDT | 2024-11-15 | 2.85 | 2.77 | 3.00 | -2.15 | -43.00% | 2 | 125 | 42.67% |
| META241220P00290000 | 2024-05-03 12:05PM EDT | 2024-12-20 | 3.68 | 3.45 | 3.75 | -0.74 | -16.74% | 2 | 484 | 41.29% |
| META250117P00290000 | 2024-05-07 11:59AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.30 | -0.35 | -7.95% | 4 | 1,669 | 40.25% |
| META250321P00290000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 6.00 | 6.00 | 6.40 | -0.40 | -6.25% | 2 | 88 | 39.92% |
| META250620P00290000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 12.50 | 6.50 | 11.50 | 0.00 | - | 9 | 441 | 41.88% |
| META250919P00290000 | 2024-05-06 11:44AM EDT | 2025-09-19 | 12.73 | 11.85 | 12.25 | 0.00 | - | 2 | 85 | 38.68% |
| META251219P00290000 | 2024-05-07 3:07PM EDT | 2025-12-19 | 14.84 | 14.50 | 15.00 | -3.21 | -17.78% | 1 | 409 | 38.13% |
| META260116P00290000 | 2024-05-06 11:15AM EDT | 2026-01-16 | 16.15 | 15.05 | 15.55 | 0.00 | - | 5 | 249 | 37.74% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 19.15 | 19.80 | 0.00 | - | 10 | 40 | 36.97% |
| META261218P00290000 | 2024-04-25 12:15PM EDT | 2026-12-18 | 29.20 | 22.10 | 24.80 | 0.00 | - | 5 | 6 | 36.39% |
