Marchés français ouverture 4 h 1 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 561,90 +277,36 (+1,60 %) Bitcoin EUR
60 152,20 +244,43 (+0,41 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00320000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 122.04 | 119.15 | 123.50 | -55.20 | -31.14% | 58 | 56 | 400.20% |
| META240503C00320000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 122.44 | 119.90 | 123.70 | -49.85 | -28.93% | 129 | 3 | 105.32% |
| META240510C00320000 | 2024-04-25 1:09PM EDT | 2024-05-10 | 119.31 | 120.00 | 124.30 | -42.22 | -26.14% | 1 | 3 | 84.81% |
| META240517C00320000 | 2024-04-25 2:53PM EDT | 2024-05-17 | 117.32 | 120.50 | 124.80 | -52.24 | -30.81% | 9 | 654 | 76.73% |
| META240621C00320000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 110.50 | 123.10 | 125.40 | -52.37 | -32.15% | 32 | 1,043 | 56.81% |
| META240719C00320000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 121.57 | 124.95 | 128.25 | -77.31 | -38.87% | 26 | 118 | 54.36% |
| META240816C00320000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 179.44 | 128.00 | 132.45 | 0.00 | - | 1 | 14 | 55.44% |
| META240920C00320000 | 2024-04-25 11:16AM EDT | 2024-09-20 | 120.23 | 131.30 | 134.25 | -64.02 | -34.75% | 8 | 864 | 52.89% |
| META241018C00320000 | 2024-04-25 9:42AM EDT | 2024-10-18 | 129.00 | 133.65 | 136.35 | -56.75 | -30.55% | 2 | 9 | 51.83% |
| META241115C00320000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 118.54 | 202.55 | 205.30 | -49.92 | -29.63% | - | 1 | 123.86% |
| META241220C00320000 | 2024-04-17 12:46PM EDT | 2024-12-20 | 185.43 | 139.00 | 142.55 | 0.00 | - | 10 | 134 | 51.32% |
| META250117C00320000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 140.00 | 142.10 | 145.00 | -50.30 | -26.43% | 11 | 15,955 | 51.49% |
| META250321C00320000 | 2024-04-25 12:35PM EDT | 2025-03-21 | 143.07 | 147.00 | 149.60 | -81.29 | -36.23% | 1 | 29 | 50.68% |
| META250620C00320000 | 2024-04-25 11:33AM EDT | 2025-06-20 | 146.50 | 155.20 | 157.70 | -78.04 | -34.76% | 31 | 627 | 51.23% |
| META250919C00320000 | 2024-04-25 2:01PM EDT | 2025-09-19 | 162.06 | 160.55 | 163.75 | -37.24 | -18.69% | 1 | 29 | 50.37% |
| META251219C00320000 | 2024-04-25 1:01PM EDT | 2025-12-19 | 166.20 | 167.05 | 170.20 | -37.80 | -18.53% | 42 | 548 | 50.44% |
| META260116C00320000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 165.35 | 168.85 | 171.95 | -40.65 | -19.73% | 18 | 226 | 50.38% |
| META260618C00320000 | 2024-04-12 12:06PM EDT | 2026-06-18 | 247.37 | 178.00 | 182.40 | 0.00 | - | 4 | 37 | 50.46% |
| META261218C00320000 | 2024-04-25 2:58PM EDT | 2026-12-18 | 188.00 | 188.50 | 193.00 | -32.79 | -14.85% | 4 | 37 | 50.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00320000 | 2024-04-24 3:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 485 | 187.50% |
| META240503P00320000 | 2024-04-25 1:26PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 46 | 370 | 75.78% |
| META240510P00320000 | 2024-04-25 1:28PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.09 | -0.09 | -52.94% | 5 | 217 | 58.40% |
| META240517P00320000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.18 | -0.19 | -57.58% | 163 | 1,975 | 54.98% |
| META240531P00320000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 0.43 | 0.25 | 0.42 | -0.47 | -52.22% | 20 | 10 | 49.66% |
| META240621P00320000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 0.77 | 0.73 | 0.82 | -0.07 | -8.33% | 101 | 2,672 | 43.99% |
| META240719P00320000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 1.46 | 1.16 | 1.70 | +0.13 | +9.77% | 37 | 827 | 41.41% |
| META240816P00320000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.75 | +0.90 | +32.73% | 69 | 242 | 43.13% |
| META240920P00320000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 5.05 | 4.85 | 5.15 | +1.55 | +44.29% | 53 | 1,096 | 41.06% |
| META241018P00320000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 5.85 | 5.75 | 6.15 | +0.50 | +9.35% | 106 | 17 | 39.64% |
| META241115P00320000 | 2024-04-25 3:23PM EDT | 2024-11-15 | 8.30 | 8.30 | 8.60 | +2.40 | +40.68% | 63 | 131 | 40.90% |
| META241220P00320000 | 2024-04-25 2:17PM EDT | 2024-12-20 | 9.40 | 9.40 | 9.95 | +2.29 | +32.21% | 52 | 346 | 39.69% |
| META250117P00320000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 10.60 | 10.45 | 10.80 | +3.15 | +42.28% | 66 | 3,581 | 38.65% |
| META250321P00320000 | 2024-04-25 1:36PM EDT | 2025-03-21 | 14.15 | 13.45 | 14.40 | +3.50 | +32.86% | 32 | 91 | 38.69% |
| META250620P00320000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 18.05 | 17.55 | 18.40 | +4.45 | +32.72% | 8 | 229 | 37.83% |
| META250919P00320000 | 2024-04-25 1:04PM EDT | 2025-09-19 | 22.12 | 21.10 | 22.00 | +6.37 | +40.44% | 15 | 43 | 37.08% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 19.05 | 24.80 | 25.90 | 0.00 | - | 1 | 1,114 | 36.83% |
| META260116P00320000 | 2024-04-25 9:50AM EDT | 2026-01-16 | 28.05 | 25.45 | 26.45 | +7.05 | +33.57% | 4 | 429 | 36.37% |
| META260618P00320000 | 2024-04-25 2:15PM EDT | 2026-06-18 | 30.55 | 29.55 | 31.70 | +5.35 | +21.23% | 4 | 44 | 35.66% |
| META261218P00320000 | 2024-04-25 2:27PM EDT | 2026-12-18 | 36.53 | 34.70 | 38.05 | +4.53 | +14.16% | 7 | 5 | 35.32% |
