La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 285,31 +199,51 (+0,52 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 350,70 +8,20 (+0,35 %) Bitcoin EUR
59 810,16 -768,21 (-1,27 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Prix d’exercice:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00395000 | 2024-04-26 9:32AM EDT | 2024-04-26 | 42.50 | 45.15 | 46.00 | +6.50 | +18.06% | 63 | 15 | 111.23% |
| META240503C00395000 | 2024-04-25 11:52AM EDT | 2024-05-03 | 36.85 | 46.15 | 46.90 | 0.00 | - | 28 | 37 | 53.00% |
| META240510C00395000 | 2024-04-26 9:57AM EDT | 2024-05-10 | 52.40 | 47.05 | 48.30 | +8.51 | +19.39% | 2 | 7 | 49.73% |
| META240517C00395000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 47.70 | 48.70 | 49.35 | -0.75 | -1.55% | 12 | 659 | 45.40% |
| META240524C00395000 | 2024-04-26 11:02AM EDT | 2024-05-24 | 50.50 | 49.70 | 50.55 | -0.79 | -1.54% | 11 | 11 | 43.49% |
| META240621C00395000 | 2024-04-26 11:11AM EDT | 2024-06-21 | 53.25 | 54.45 | 55.25 | +0.05 | +0.09% | 7 | 566 | 40.67% |
| META240719C00395000 | 2024-04-26 10:54AM EDT | 2024-07-19 | 58.80 | 59.25 | 60.05 | -4.22 | -6.70% | 9 | 328 | 40.54% |
| META240816C00395000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 63.71 | 67.95 | 68.95 | -4.19 | -6.17% | 2 | 242 | 46.04% |
| META240920C00395000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 116.90 | 72.20 | 72.85 | 0.00 | - | 1 | 529 | 44.26% |
| META241220C00395000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 137.15 | 85.55 | 86.30 | 0.00 | - | 3 | 201 | 45.54% |
| META250117C00395000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 87.25 | 88.65 | 89.80 | -3.75 | -4.12% | 111 | 1,234 | 45.69% |
| META250321C00395000 | 2024-04-24 12:56PM EDT | 2025-03-21 | 137.52 | 96.55 | 97.40 | 0.00 | - | 1 | 3 | 46.18% |
| META250620C00395000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 105.00 | 106.50 | 107.75 | 0.00 | - | 4 | 250 | 47.00% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 114.85 | 116.20 | 0.00 | - | 1 | 19 | 47.15% |
| META251219C00395000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 109.00 | 122.40 | 124.80 | 0.00 | - | 1 | 65 | 47.72% |
| META260116C00395000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 124.20 | 124.85 | 126.55 | 0.00 | - | 2 | 150 | 47.50% |
| META260618C00395000 | 2024-04-26 1:14PM EDT | 2026-06-18 | 136.58 | 136.35 | 138.50 | -1.95 | -1.41% | 6 | 3,639 | 47.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00395000 | 2024-04-26 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 903 | 4,633 | 68.75% |
| META240503P00395000 | 2024-04-26 2:11PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.33 | -0.26 | -44.83% | 909 | 724 | 40.14% |
| META240510P00395000 | 2024-04-26 2:10PM EDT | 2024-05-10 | 0.97 | 0.95 | 1.00 | -0.35 | -26.52% | 303 | 349 | 36.72% |
| META240517P00395000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 1.77 | 1.80 | 1.86 | -0.55 | -23.71% | 719 | 2,365 | 35.52% |
| META240524P00395000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 2.69 | 2.80 | 2.94 | -1.01 | -27.30% | 161 | 274 | 35.46% |
| META240531P00395000 | 2024-04-26 1:59PM EDT | 2024-05-31 | 3.42 | 3.45 | 3.55 | -0.57 | -14.29% | 124 | 149 | 33.86% |
| META240621P00395000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 6.04 | 6.05 | 6.20 | -0.64 | -9.58% | 96 | 2,517 | 33.08% |
| META240719P00395000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 9.05 | 8.95 | 9.15 | -0.65 | -6.70% | 42 | 356 | 32.02% |
| META240816P00395000 | 2024-04-26 2:02PM EDT | 2024-08-16 | 16.35 | 16.20 | 16.50 | -0.50 | -2.97% | 13 | 552 | 37.34% |
| META240920P00395000 | 2024-04-26 11:55AM EDT | 2024-09-20 | 19.65 | 18.90 | 19.15 | -0.80 | -3.91% | 3 | 587 | 35.48% |
| META241220P00395000 | 2024-04-26 9:34AM EDT | 2024-12-20 | 27.87 | 27.70 | 28.15 | -0.43 | -1.52% | 1 | 90 | 35.31% |
| META250117P00395000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 29.85 | 29.15 | 29.65 | +0.25 | +0.84% | 25 | 537 | 34.55% |
| META250321P00395000 | 2024-04-25 12:49PM EDT | 2025-03-21 | 36.57 | 34.50 | 35.00 | 0.00 | - | 9 | 21 | 34.72% |
| META250620P00395000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 40.50 | 40.20 | 41.10 | 0.00 | - | 100 | 196 | 34.38% |
| META250919P00395000 | 2024-04-25 3:30PM EDT | 2025-09-19 | 45.35 | 45.25 | 45.85 | 0.00 | - | 11 | 38 | 33.73% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 55.50 | 49.60 | 50.55 | 0.00 | - | 1 | 261 | 33.41% |
| META260116P00395000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 52.60 | 50.60 | 51.50 | 0.00 | - | 4 | 23 | 33.12% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 57.00 | 58.60 | 0.00 | - | 15 | 63 | 32.79% |
