La bourse ferme dans 3 h 59 min
CAC 40
8 242,40 +54,75 (+0,67 %) Euro Stoxx 50
5 086,67 +32,26 (+0,64 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 380,40 +40,10 (+1,71 %) Bitcoin EUR
58 486,98 +1 932,95 (+3,42 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00350000 | 2024-05-08 11:41AM EDT | 2024-05-10 | 123.59 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| META240517C00350000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 125.44 | 0.00 | 0.00 | 0.00 | - | 3 | 608 | 0.00% |
| META240524C00350000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 103.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META240531C00350000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 125.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META240621C00350000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 126.85 | 0.00 | 0.00 | 0.00 | - | 22 | 2,776 | 0.00% |
| META240719C00350000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| META240816C00350000 | 2024-05-06 3:09PM EDT | 2024-08-16 | 123.00 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| META240920C00350000 | 2024-05-07 2:49PM EDT | 2024-09-20 | 126.93 | 0.00 | 0.00 | 0.00 | - | 3 | 1,701 | 0.00% |
| META241018C00350000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 134.94 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| META241115C00350000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 141.83 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| META241220C00350000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 143.30 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| META250117C00350000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10,228 | 0.00% |
| META250321C00350000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 116.55 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| META250620C00350000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 158.08 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| META250919C00350000 | 2024-05-01 2:32PM EDT | 2025-09-19 | 142.15 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| META251219C00350000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 174.92 | 0.00 | 0.00 | 0.00 | - | 20 | 1,199 | 0.00% |
| META260116C00350000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 163.30 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| META260618C00350000 | 2024-05-06 1:36PM EDT | 2026-06-18 | 175.25 | 0.00 | 0.00 | 0.00 | - | 5 | 637 | 0.00% |
| META261218C00350000 | 2024-05-06 2:47PM EDT | 2026-12-18 | 188.38 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00350000 | 2024-05-08 12:45PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 50.00% |
| META240517P00350000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 2,222 | 50.00% |
| META240524P00350000 | 2024-05-09 10:52AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 25.00% |
| META240531P00350000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 240 | 25.00% |
| META240607P00350000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| META240614P00350000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| META240621P00350000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 49 | 2,830 | 12.50% |
| META240719P00350000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 645 | 12.50% |
| META240816P00350000 | 2024-05-09 10:36AM EDT | 2024-08-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 12.50% |
| META240920P00350000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1,553 | 12.50% |
| META241018P00350000 | 2024-05-09 10:37AM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,360 | 12.50% |
| META241115P00350000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 38 | 717 | 6.25% |
| META241220P00350000 | 2024-05-08 2:30PM EDT | 2024-12-20 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 775 | 6.25% |
| META250117P00350000 | 2024-05-09 3:07PM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 28 | 4,621 | 6.25% |
| META250321P00350000 | 2024-05-09 9:50AM EDT | 2025-03-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 6.25% |
| META250620P00350000 | 2024-05-08 3:27PM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 7 | 837 | 6.25% |
| META250919P00350000 | 2024-05-01 11:30AM EDT | 2025-09-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 51 | 715 | 6.25% |
| META251219P00350000 | 2024-05-03 9:55AM EDT | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| META260116P00350000 | 2024-05-09 10:11AM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,038 | 6.25% |
| META260618P00350000 | 2024-05-06 2:43PM EDT | 2026-06-18 | 35.25 | 0.00 | 0.00 | 0.00 | - | 20 | 494 | 3.13% |
| META261218P00350000 | 2024-05-09 11:13AM EDT | 2026-12-18 | 38.95 | 0.00 | 0.00 | 0.00 | - | 41 | 128 | 3.13% |
