La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 599,64 +409,87 (+0,68 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00380000 | 2024-04-18 1:10PM EDT | 2024-04-26 | 126.38 | 100.80 | 103.15 | 0.00 | - | 7 | 27 | 96.80% |
| META240503C00380000 | 2024-04-16 3:18PM EDT | 2024-05-03 | 123.36 | 101.75 | 103.95 | 0.00 | - | 1 | 6 | 78.50% |
| META240510C00380000 | 2024-04-10 9:33AM EDT | 2024-05-10 | 134.51 | 102.20 | 105.40 | 0.00 | - | 3 | 4 | 70.84% |
| META240517C00380000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 102.10 | 103.60 | 105.65 | -23.08 | -18.44% | 70 | 831 | 65.65% |
| META240524C00380000 | 2024-04-18 1:29PM EDT | 2024-05-24 | 127.73 | 103.75 | 106.55 | 0.00 | - | 1 | 4 | 60.96% |
| META240621C00380000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 106.85 | 107.30 | 109.55 | -22.80 | -17.59% | 35 | 3,712 | 54.34% |
| META240719C00380000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 113.65 | 111.30 | 112.80 | -28.25 | -19.91% | 3 | 182 | 52.09% |
| META240816C00380000 | 2024-04-19 2:41PM EDT | 2024-08-16 | 116.27 | 116.20 | 117.40 | -17.23 | -12.91% | 10 | 112 | 52.58% |
| META240920C00380000 | 2024-04-19 12:05PM EDT | 2024-09-20 | 122.69 | 119.75 | 121.20 | -21.81 | -15.09% | 2 | 1,059 | 50.67% |
| META241018C00380000 | 2024-04-12 11:37AM EDT | 2024-10-18 | 155.58 | 123.00 | 124.45 | 0.00 | - | 2 | 9 | 50.08% |
| META241115C00380000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 145.00 | 127.75 | 129.60 | 0.00 | - | 1 | 20 | 51.38% |
| META241220C00380000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 130.37 | 131.00 | 132.75 | -18.62 | -12.50% | 11 | 58 | 50.35% |
| META250117C00380000 | 2024-04-19 1:47PM EDT | 2025-01-17 | 138.30 | 133.80 | 135.30 | -19.47 | -12.34% | 10 | 8,634 | 50.47% |
| META250321C00380000 | 2024-04-19 1:20PM EDT | 2025-03-21 | 144.16 | 139.70 | 143.05 | -30.98 | -17.69% | 1 | 2 | 51.03% |
| META250620C00380000 | 2024-04-12 9:38AM EDT | 2025-06-20 | 178.00 | 149.25 | 151.30 | 0.00 | - | 1 | 998 | 50.39% |
| META250919C00380000 | 2024-03-08 12:02PM EDT | 2025-09-19 | 190.71 | 195.00 | 197.50 | 0.00 | - | 3 | 19 | 70.74% |
| META251219C00380000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 170.37 | 164.65 | 166.85 | -14.09 | -7.64% | 2 | 438 | 50.18% |
| META260116C00380000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 174.86 | 166.80 | 169.00 | -21.89 | -11.13% | 1 | 802 | 50.14% |
| META260618C00380000 | 2024-04-19 3:25PM EDT | 2026-06-18 | 178.30 | 177.05 | 180.40 | -24.85 | -12.23% | 1 | 892 | 50.13% |
| META261218C00380000 | 2024-04-12 10:18AM EDT | 2026-12-18 | 218.85 | 188.80 | 192.50 | 0.00 | - | 2 | 1 | 50.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00380000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.72 | 0.62 | 0.69 | +0.42 | +140.00% | 217 | 165 | 91.36% |
| META240503P00380000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 1.15 | 1.05 | 1.16 | +0.63 | +121.15% | 21 | 134 | 71.12% |
| META240510P00380000 | 2024-04-19 1:21PM EDT | 2024-05-10 | 1.33 | 1.51 | 1.67 | +0.63 | +90.00% | 5 | 19 | 62.56% |
| META240517P00380000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 2.16 | 2.11 | 2.24 | +1.09 | +101.87% | 50 | 1,074 | 58.11% |
| META240524P00380000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 2.30 | 2.51 | 2.92 | +0.50 | +27.78% | 3 | 9 | 54.81% |
| META240621P00380000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 4.35 | 4.20 | 4.45 | +1.75 | +67.31% | 43 | 1,471 | 46.58% |
| META240719P00380000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 6.01 | 5.95 | 6.10 | +2.01 | +50.25% | 55 | 294 | 42.58% |
| META240816P00380000 | 2024-04-19 10:51AM EDT | 2024-08-16 | 8.40 | 9.55 | 9.80 | +0.91 | +12.15% | 102 | 253 | 43.69% |
| META240920P00380000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 11.95 | 11.70 | 12.00 | +2.50 | +26.46% | 27 | 431 | 41.44% |
| META241018P00380000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 13.40 | 13.35 | 13.65 | +3.05 | +29.47% | 12 | 166 | 40.11% |
| META241115P00380000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 17.08 | 17.00 | 17.40 | +5.63 | +49.17% | 2 | 112 | 41.35% |
| META241220P00380000 | 2024-04-19 3:17PM EDT | 2024-12-20 | 19.25 | 18.70 | 19.20 | +4.25 | +28.33% | 7 | 614 | 39.99% |
| META250117P00380000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 19.97 | 20.05 | 20.50 | +3.97 | +24.81% | 7 | 2,326 | 39.04% |
| META250321P00380000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 20.65 | 24.10 | 24.75 | 0.00 | - | 2 | 70 | 38.49% |
| META250620P00380000 | 2024-04-19 12:46PM EDT | 2025-06-20 | 29.24 | 29.15 | 29.85 | +3.00 | +11.43% | 1 | 310 | 37.53% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 32.43% |
| META251219P00380000 | 2024-04-11 2:51PM EDT | 2025-12-19 | 30.15 | 37.80 | 38.95 | 0.00 | - | 1 | 426 | 36.33% |
| META260116P00380000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 38.36 | 38.70 | 39.80 | +1.50 | +4.07% | 10 | 164 | 35.96% |
| META260618P00380000 | 2024-04-19 12:48PM EDT | 2026-06-18 | 44.65 | 44.65 | 45.80 | +6.83 | +18.06% | 2 | 50 | 35.06% |
| META261218P00380000 | 2024-04-08 2:45PM EDT | 2026-12-18 | 44.90 | 50.15 | 52.35 | 0.00 | - | - | 1 | 34.28% |
