Marchés français ouverture 4 h 11 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 813,16 -1 266,54 (-3,33 %) EUR/USD
1,0617 -0,0029 (-0,28 %) HANG SENG
16 119,57 -266,30 (-1,63 %) Bitcoin EUR
56 780,23 -1 246,35 (-2,15 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00300000 | 2024-04-17 1:44PM EDT | 2024-04-19 | 207.25 | 199.50 | 202.55 | +11.64 | +5.95% | 3 | 412 | 482.62% |
| META240426C00300000 | 2024-04-11 11:13AM EDT | 2024-04-26 | 220.25 | 200.85 | 203.60 | 0.00 | - | 25 | 44 | 157.13% |
| META240517C00300000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 197.14 | 201.15 | 204.00 | 0.00 | - | 2 | 286 | 90.04% |
| META240621C00300000 | 2024-04-18 11:19AM EDT | 2024-06-21 | 213.50 | 203.85 | 205.45 | +14.95 | +7.53% | 6 | 2,084 | 76.64% |
| META240719C00300000 | 2024-04-17 9:34AM EDT | 2024-07-19 | 216.10 | 205.25 | 207.40 | +12.39 | +6.08% | 1 | 160 | 70.86% |
| META240816C00300000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 195.47 | 207.25 | 209.35 | 0.00 | - | 4 | 57 | 67.91% |
| META240920C00300000 | 2024-04-16 11:47AM EDT | 2024-09-20 | 210.43 | 209.05 | 211.20 | 0.00 | - | 2 | 444 | 63.93% |
| META241018C00300000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 205.55 | 210.75 | 213.05 | 0.00 | - | - | 3 | 62.23% |
| META241115C00300000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 213.00 | 213.25 | 215.50 | 0.00 | - | 1 | 11 | 62.03% |
| META241220C00300000 | 2024-04-05 10:06AM EDT | 2024-12-20 | 235.80 | 215.00 | 217.45 | 0.00 | - | 12 | 118 | 60.10% |
| META250117C00300000 | 2024-04-18 12:46PM EDT | 2025-01-17 | 224.67 | 216.90 | 219.35 | +13.35 | +6.32% | 4 | 6,003 | 59.40% |
| META250321C00300000 | 2024-03-19 9:55AM EDT | 2025-03-21 | 209.00 | 220.20 | 223.90 | 0.00 | - | 22 | 25 | 57.90% |
| META250620C00300000 | 2024-04-17 1:28PM EDT | 2025-06-20 | 218.32 | 225.75 | 229.90 | 0.00 | - | 2 | 847 | 56.67% |
| META250919C00300000 | 2024-02-13 10:30AM EDT | 2025-09-19 | 191.63 | 223.65 | 227.50 | 0.00 | - | 1 | 7 | 51.20% |
| META251219C00300000 | 2024-04-17 12:46PM EDT | 2025-12-19 | 225.00 | 236.90 | 240.50 | 0.00 | - | 1 | 660 | 55.23% |
| META260116C00300000 | 2024-04-17 2:41PM EDT | 2026-01-16 | 235.05 | 238.25 | 242.05 | 0.00 | - | 1 | 370 | 54.98% |
| META260618C00300000 | 2024-04-18 10:17AM EDT | 2026-06-18 | 253.57 | 246.10 | 249.95 | +7.62 | +3.10% | 5 | 70 | 54.05% |
| META261218C00300000 | 2024-04-16 2:05PM EDT | 2026-12-18 | 256.01 | 255.00 | 258.50 | 0.00 | - | 2 | 29 | 53.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00300000 | 2024-04-17 12:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 287.50% |
| META240426P00300000 | 2024-04-12 12:46PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 228 | 117.58% |
| META240503P00300000 | 2024-04-18 10:13AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.11 | -0.02 | -25.00% | 12 | 156 | 91.41% |
| META240510P00300000 | 2024-04-18 10:58AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.17 | -0.05 | -38.46% | 4 | 36 | 80.47% |
| META240517P00300000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.23 | -0.03 | -15.00% | 10 | 1,646 | 75.00% |
| META240621P00300000 | 2024-04-17 1:14PM EDT | 2024-06-21 | 0.58 | 0.49 | 0.57 | 0.00 | - | 13 | 4,377 | 57.30% |
| META240719P00300000 | 2024-04-17 11:34AM EDT | 2024-07-19 | 0.92 | 0.80 | 0.92 | 0.00 | - | 1 | 568 | 51.40% |
| META240816P00300000 | 2024-04-17 12:35PM EDT | 2024-08-16 | 1.80 | 1.61 | 1.73 | 0.00 | - | 40 | 201 | 50.40% |
| META240920P00300000 | 2024-04-18 10:25AM EDT | 2024-09-20 | 2.13 | 2.28 | 2.49 | -0.30 | -12.35% | 2 | 2,887 | 47.91% |
| META241018P00300000 | 2024-04-09 10:31AM EDT | 2024-10-18 | 2.90 | 2.83 | 2.99 | 0.00 | - | 2 | 159 | 45.80% |
| META241115P00300000 | 2024-04-18 3:07PM EDT | 2024-11-15 | 4.25 | 4.15 | 4.45 | -0.04 | -0.93% | 3 | 337 | 46.63% |
| META241220P00300000 | 2024-04-17 3:51PM EDT | 2024-12-20 | 4.85 | 5.00 | 5.20 | -0.40 | -7.62% | 2 | 1,049 | 44.84% |
| META250117P00300000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 5.37 | 5.60 | 5.90 | -0.53 | -8.98% | 7 | 6,144 | 43.85% |
| META250321P00300000 | 2024-04-18 3:38PM EDT | 2025-03-21 | 7.60 | 7.55 | 7.85 | -0.25 | -3.18% | 1 | 86 | 42.67% |
| META250620P00300000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 10.30 | 10.20 | 10.65 | -0.43 | -4.01% | 3 | 3,376 | 41.37% |
| META250919P00300000 | 2024-03-21 1:53PM EDT | 2025-09-19 | 13.30 | 12.95 | 13.35 | 0.00 | - | 1 | 86 | 40.35% |
| META251219P00300000 | 2024-04-18 10:10AM EDT | 2025-12-19 | 15.40 | 15.65 | 16.10 | -0.19 | -1.22% | 6 | 649 | 39.64% |
| META260116P00300000 | 2024-04-18 11:11AM EDT | 2026-01-16 | 15.61 | 16.25 | 16.75 | -1.39 | -8.18% | 4 | 1,961 | 39.31% |
| META260618P00300000 | 2024-04-18 3:07PM EDT | 2026-06-18 | 20.20 | 19.95 | 20.55 | -0.55 | -2.65% | 1 | 512 | 38.03% |
| META261218P00300000 | 2024-04-18 10:30AM EDT | 2026-12-18 | 24.09 | 23.20 | 25.95 | -0.81 | -3.25% | 10 | 17 | 37.55% |
