La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 331,99 +1 075,95 (+1,85 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00330000 | 2024-04-15 10:14AM EDT | 2024-05-10 | 185.69 | 121.60 | 123.10 | 0.00 | - | - | 1 | 108.79% |
| META240517C00330000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 121.60 | 121.75 | 123.70 | +12.02 | +10.97% | 1 | 148 | 85.69% |
| META240531C00330000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 123.50 | 121.90 | 124.45 | +12.55 | +11.31% | 1 | 2 | 65.87% |
| META240607C00330000 | 2024-04-30 11:47AM EDT | 2024-06-07 | 108.29 | 121.85 | 125.40 | 0.00 | - | 1 | 2 | 62.74% |
| META240621C00330000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 124.95 | 123.55 | 125.40 | +10.70 | +9.37% | 1 | 10,362 | 58.02% |
| META240719C00330000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 112.10 | 125.40 | 127.40 | 0.00 | - | 1 | 24 | 53.33% |
| META240816C00330000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 121.75 | 128.60 | 131.20 | 0.00 | - | 2 | 59 | 54.21% |
| META240920C00330000 | 2024-05-02 12:42PM EDT | 2024-09-20 | 121.20 | 131.10 | 133.75 | 0.00 | - | 3 | 403 | 51.50% |
| META241018C00330000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 127.32 | 133.20 | 136.15 | +2.39 | +1.91% | 1 | 46 | 50.44% |
| META241115C00330000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 138.80 | 137.30 | 140.25 | -41.19 | -22.88% | 1 | 1 | 52.09% |
| META241220C00330000 | 2024-04-30 1:15PM EDT | 2024-12-20 | 122.28 | 139.40 | 142.60 | 0.00 | - | 1 | 130 | 50.53% |
| META250117C00330000 | 2024-05-02 10:10AM EDT | 2025-01-17 | 127.15 | 142.10 | 144.75 | 0.00 | - | 50 | 10,889 | 50.28% |
| META250321C00330000 | 2024-04-29 10:34AM EDT | 2025-03-21 | 136.50 | 147.90 | 150.60 | 0.00 | - | 2 | 11 | 50.37% |
| META250620C00330000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 154.00 | 155.85 | 158.25 | +11.00 | +7.69% | 1 | 3,047 | 50.44% |
| META250919C00330000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 156.00 | 162.70 | 164.15 | 0.00 | - | 2 | 2,200 | 50.43% |
| META251219C00330000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 169.80 | 168.85 | 170.80 | +7.60 | +4.69% | 1 | 2,071 | 50.45% |
| META260116C00330000 | 2024-05-03 3:02PM EDT | 2026-01-16 | 171.85 | 170.95 | 172.65 | +13.82 | +8.75% | 2 | 1,852 | 50.39% |
| META260618C00330000 | 2024-05-03 10:17AM EDT | 2026-06-18 | 180.00 | 180.35 | 183.25 | +12.25 | +7.30% | 1 | 183 | 50.70% |
| META261218C00330000 | 2024-04-30 2:52PM EDT | 2026-12-18 | 190.43 | 189.80 | 193.60 | +15.03 | +8.57% | 1 | 35 | 50.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00330000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 65 | 77.34% |
| META240517P00330000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 4 | 674 | 58.40% |
| META240524P00330000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.16 | -0.20 | -74.07% | 16 | 35 | 52.34% |
| META240531P00330000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 0.15 | 0.06 | 0.22 | 0.00 | - | 6 | 42 | 50.20% |
| META240607P00330000 | 2024-04-29 10:27AM EDT | 2024-06-07 | 0.60 | 0.07 | 0.17 | 0.00 | - | 13 | 110 | 43.46% |
| META240621P00330000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.38 | -0.10 | -22.73% | 13 | 12,171 | 40.99% |
| META240719P00330000 | 2024-05-03 11:33AM EDT | 2024-07-19 | 0.81 | 0.74 | 0.82 | -0.38 | -31.93% | 5 | 276 | 36.99% |
| META240816P00330000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 2.80 | 2.61 | 2.81 | -0.60 | -17.65% | 11 | 947 | 40.69% |
| META240920P00330000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.90 | -1.68 | -30.11% | 3 | 615 | 38.23% |
| META241018P00330000 | 2024-05-02 3:22PM EDT | 2024-10-18 | 5.65 | 4.50 | 4.90 | 0.00 | - | 14 | 378 | 37.11% |
| META241115P00330000 | 2024-05-03 1:03PM EDT | 2024-11-15 | 7.55 | 7.20 | 7.50 | -1.70 | -18.38% | 9 | 143 | 38.98% |
| META241220P00330000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 8.80 | 8.50 | 8.80 | -1.41 | -13.81% | 6 | 1,150 | 37.81% |
| META250117P00330000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 9.55 | 9.55 | 9.90 | -1.75 | -15.49% | 71 | 8,057 | 37.16% |
| META250321P00330000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 13.00 | 13.00 | 13.50 | -2.00 | -13.33% | 29 | 1,472 | 37.29% |
| META250620P00330000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 17.85 | 17.35 | 17.95 | -2.80 | -13.56% | 3 | 572 | 36.89% |
| META250919P00330000 | 2024-05-03 3:16PM EDT | 2025-09-19 | 21.40 | 21.10 | 21.85 | -3.40 | -13.71% | 2 | 1,833 | 36.35% |
| META251219P00330000 | 2024-04-25 10:04AM EDT | 2025-12-19 | 30.30 | 24.80 | 25.75 | 0.00 | - | 2 | 321 | 36.07% |
| META260116P00330000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 26.15 | 25.60 | 26.60 | -1.85 | -6.61% | 6 | 1,425 | 35.79% |
| META260618P00330000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 33.52 | 30.90 | 32.05 | 0.00 | - | 14 | 54 | 35.15% |
| META261218P00330000 | 2024-04-29 10:26AM EDT | 2026-12-18 | 39.15 | 35.60 | 38.65 | 0.00 | - | 4 | 10 | 34.87% |
