La bourse ferme dans 2 h 56 min
CAC 40
8 012,18 -11,08 (-0,14 %) Euro Stoxx 50
4 922,20 -14,37 (-0,29 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0671 +0,0025 (+0,23 %) Gold future
2 395,20 -2,80 (-0,12 %) Bitcoin EUR
61 186,30 +3 173,18 (+5,47 %)
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:390.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00390000 | 2024-04-18 10:49AM EDT | 2024-04-19 | 119.31 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 0.00% |
| META240426C00390000 | 2024-04-18 10:49AM EDT | 2024-04-26 | 120.05 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| META240510C00390000 | 2024-04-15 1:58PM EDT | 2024-05-10 | 113.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| META240517C00390000 | 2024-04-17 12:25PM EDT | 2024-05-17 | 104.80 | 0.00 | 0.00 | 0.00 | - | 4 | 570 | 0.00% |
| META240621C00390000 | 2024-04-18 11:03AM EDT | 2024-06-21 | 125.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,184 | 0.00% |
| META240719C00390000 | 2024-04-18 12:24PM EDT | 2024-07-19 | 127.70 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 0.00% |
| META240816C00390000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 133.80 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| META240920C00390000 | 2024-04-11 2:03PM EDT | 2024-09-20 | 147.18 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 0.00% |
| META241018C00390000 | 2024-04-10 10:57AM EDT | 2024-10-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| META241115C00390000 | 2024-04-15 3:17PM EDT | 2024-11-15 | 136.64 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| META241220C00390000 | 2024-04-11 2:24PM EDT | 2024-12-20 | 157.95 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| META250117C00390000 | 2024-04-09 3:51PM EDT | 2025-01-17 | 155.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,038 | 0.00% |
| META250321C00390000 | 2024-04-09 2:02PM EDT | 2025-03-21 | 158.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00390000 | 2024-04-17 9:33AM EDT | 2025-06-20 | 157.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10,581 | 0.00% |
| META250919C00390000 | 2024-04-15 3:07PM EDT | 2025-09-19 | 166.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| META251219C00390000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 192.30 | 0.00 | 0.00 | 0.00 | - | 5 | 787 | 0.00% |
| META260116C00390000 | 2024-04-15 2:39PM EDT | 2026-01-16 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,805 | 0.00% |
| META260618C00390000 | 2024-04-15 3:32PM EDT | 2026-06-18 | 188.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,215 | 0.00% |
| META261218C00390000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00390000 | 2024-04-18 11:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,107 | 50.00% |
| META240426P00390000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 81 | 242 | 25.00% |
| META240503P00390000 | 2024-04-18 12:28PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 25.00% |
| META240510P00390000 | 2024-04-18 3:24PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| META240517P00390000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 813 | 12.50% |
| META240524P00390000 | 2024-04-18 10:25AM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| META240531P00390000 | 2024-04-18 1:56PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| META240621P00390000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 1,682 | 12.50% |
| META240719P00390000 | 2024-04-18 2:14PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 12.50% |
| META240816P00390000 | 2024-04-16 2:25PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 6.25% |
| META240920P00390000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 6.25% |
| META241018P00390000 | 2024-04-17 11:38AM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 443 | 6.25% |
| META241115P00390000 | 2024-04-17 2:17PM EDT | 2024-11-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | 136 | 187 | 6.25% |
| META241220P00390000 | 2024-04-16 10:47AM EDT | 2024-12-20 | 17.42 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 6.25% |
| META250117P00390000 | 2024-04-18 3:13PM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 6.25% |
| META250321P00390000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 22.99 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 6.25% |
| META250620P00390000 | 2024-04-18 1:56PM EDT | 2025-06-20 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 6.25% |
| META250919P00390000 | 2024-04-15 2:15PM EDT | 2025-09-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 3.13% |
| META251219P00390000 | 2024-04-15 11:09AM EDT | 2025-12-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 3.13% |
| META260116P00390000 | 2024-04-16 1:06PM EDT | 2026-01-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 321 | 347 | 3.13% |
| META260618P00390000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| META261218P00390000 | 2024-04-18 11:46AM EDT | 2026-12-18 | 48.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
