La bourse ferme dans 4 h 10 min
CAC 40
8 019,65 -72,21 (-0,89 %) Euro Stoxx 50
4 950,05 -39,83 (-0,80 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 341,30 +2,90 (+0,12 %) Bitcoin EUR
59 412,92 -2 520,05 (-4,07 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00340000 | 2024-03-11 12:52PM EDT | 2024-04-26 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 675.95% |
| META240503C00340000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 177.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 155.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| META240517C00340000 | 2024-04-23 3:21PM EDT | 2024-05-17 | 158.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,683 | 0.00% |
| META240621C00340000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 155.00 | 0.00 | 0.00 | 0.00 | - | 51 | 6,869 | 0.00% |
| META240719C00340000 | 2024-04-24 12:59PM EDT | 2024-07-19 | 156.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00340000 | 2024-04-24 11:35AM EDT | 2024-08-16 | 161.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00340000 | 2024-04-22 11:29AM EDT | 2024-09-20 | 150.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018C00340000 | 2024-03-19 12:28PM EDT | 2024-10-18 | 169.00 | 174.40 | 176.55 | 0.00 | - | 1 | 3 | 66.12% |
| META241115C00340000 | 2024-03-06 4:11PM EDT | 2024-11-15 | 178.46 | 202.05 | 205.45 | 0.00 | - | 4 | 4 | 91.41% |
| META241220C00340000 | 2024-04-08 10:08AM EDT | 2024-12-20 | 201.55 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| META250117C00340000 | 2024-04-22 11:12AM EDT | 2025-01-17 | 161.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,317 | 0.00% |
| META250321C00340000 | 2024-04-15 1:43PM EDT | 2025-03-21 | 186.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| META250620C00340000 | 2024-04-19 1:00PM EDT | 2025-06-20 | 180.45 | 0.00 | 0.00 | 0.00 | - | 33 | 451 | 0.00% |
| META250919C00340000 | 2024-04-08 11:53AM EDT | 2025-09-19 | 223.33 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| META251219C00340000 | 2024-04-24 3:25PM EDT | 2025-12-19 | 202.30 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| META260116C00340000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00340000 | 2024-04-24 3:49PM EDT | 2026-06-18 | 215.97 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| META261218C00340000 | 2024-04-19 12:42PM EDT | 2026-12-18 | 213.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00340000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,167 | 1,190 | 50.00% |
| META240503P00340000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 513 | 50.00% |
| META240510P00340000 | 2024-04-24 2:45PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| META240517P00340000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 597 | 25.00% |
| META240531P00340000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| META240621P00340000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 32 | 2,365 | 25.00% |
| META240719P00340000 | 2024-04-24 3:06PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 155 | 426 | 12.50% |
| META240816P00340000 | 2024-04-24 1:15PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 12.50% |
| META240920P00340000 | 2024-04-24 2:41PM EDT | 2024-09-20 | 5.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,648 | 12.50% |
| META241018P00340000 | 2024-04-23 12:07PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| META241115P00340000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 12.50% |
| META241220P00340000 | 2024-04-24 1:59PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 706 | 6.25% |
| META250117P00340000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 160 | 1,367 | 6.25% |
| META250321P00340000 | 2024-04-24 10:20AM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 6.25% |
| META250620P00340000 | 2024-04-24 3:30PM EDT | 2025-06-20 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 6.25% |
| META250919P00340000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 6.25% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 2025-12-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 6.25% |
| META260116P00340000 | 2024-04-12 1:02PM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 51 | 268 | 6.25% |
| META260618P00340000 | 2024-04-11 3:40PM EDT | 2026-06-18 | 26.53 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| META261218P00340000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
