La bourse est fermée
Dow Jones
38 502,69 +262,71 (+0,69 %) Nasdaq
15 700,31 +249,01 (+1,61 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0708 +0,0051 (+0,48 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 138,97 +82,73 (+0,13 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Prix d’exercice:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00405000 | 2024-04-22 12:11PM EDT | 2024-04-26 | 76.88 | 92.20 | 93.35 | 0.00 | - | 19 | 40 | 127.54% |
| META240503C00405000 | 2024-04-23 9:36AM EDT | 2024-05-03 | 87.75 | 93.15 | 94.65 | +4.00 | +4.78% | 3 | 40 | 86.96% |
| META240510C00405000 | 2024-04-19 11:36AM EDT | 2024-05-10 | 85.15 | 94.30 | 95.35 | 0.00 | - | 1 | 1 | 73.38% |
| META240517C00405000 | 2024-04-22 3:12PM EDT | 2024-05-17 | 85.40 | 95.00 | 96.50 | 0.00 | - | 7 | 906 | 66.36% |
| META240524C00405000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 89.56 | 95.55 | 97.40 | 0.00 | - | 8 | 8 | 61.29% |
| META240531C00405000 | 2024-04-23 1:18PM EDT | 2024-05-31 | 94.52 | 96.15 | 98.80 | +7.79 | +8.98% | 1 | 4 | 58.62% |
| META240621C00405000 | 2024-04-23 1:31PM EDT | 2024-06-21 | 98.05 | 99.50 | 100.75 | +12.50 | +14.61% | 6 | 482 | 53.30% |
| META240816C00405000 | 2024-04-23 11:45AM EDT | 2024-08-16 | 105.75 | 108.70 | 110.10 | -3.55 | -3.25% | 1 | 49 | 51.21% |
| META240920C00405000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 114.26 | 113.20 | 113.85 | +14.26 | +14.26% | 2 | 277 | 49.77% |
| META241220C00405000 | 2024-04-19 9:34AM EDT | 2024-12-20 | 126.03 | 125.45 | 126.55 | 0.00 | - | 1 | 29 | 49.70% |
| META250117C00405000 | 2024-04-22 11:07AM EDT | 2025-01-17 | 112.10 | 128.50 | 129.25 | 0.00 | - | 1 | 869 | 49.08% |
| META250321C00405000 | 2024-04-19 1:29PM EDT | 2025-03-21 | 126.50 | 135.65 | 136.75 | 0.00 | - | 1 | 3 | 49.18% |
| META250620C00405000 | 2024-03-11 1:45PM EDT | 2025-06-20 | 139.77 | 164.60 | 166.05 | 0.00 | - | 1 | 128 | 60.08% |
| META250919C00405000 | 2024-04-15 3:10PM EDT | 2025-09-19 | 157.60 | 153.70 | 154.80 | 0.00 | - | 10 | 13 | 49.03% |
| META251219C00405000 | 2024-04-05 1:14PM EDT | 2025-12-19 | 186.69 | 161.75 | 163.40 | 0.00 | - | 2 | 462 | 49.33% |
| META260116C00405000 | 2024-04-19 1:32PM EDT | 2026-01-16 | 155.36 | 164.00 | 164.95 | 0.00 | - | 10 | 1,166 | 48.95% |
| META260618C00405000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 174.48 | 175.65 | 177.40 | -18.07 | -9.38% | 1 | 116 | 49.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00405000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.62 | 0.56 | 0.64 | -0.64 | -50.79% | 473 | 3,155 | 104.25% |
| META240503P00405000 | 2024-04-23 3:31PM EDT | 2024-05-03 | 1.28 | 1.25 | 1.31 | -0.94 | -42.53% | 89 | 109 | 72.58% |
| META240510P00405000 | 2024-04-23 11:49AM EDT | 2024-05-10 | 1.81 | 1.79 | 1.85 | -0.81 | -30.92% | 14 | 55 | 61.27% |
| META240517P00405000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 2.45 | 2.44 | 2.53 | -1.25 | -33.78% | 89 | 692 | 55.98% |
| META240524P00405000 | 2024-04-23 12:46PM EDT | 2024-05-24 | 3.25 | 3.00 | 3.15 | -0.75 | -18.75% | 3 | 25 | 52.25% |
| META240531P00405000 | 2024-04-23 1:01PM EDT | 2024-05-31 | 3.66 | 3.45 | 3.60 | -1.64 | -30.94% | 32 | 22 | 49.38% |
| META240621P00405000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 5.03 | 5.00 | 5.15 | -1.03 | -17.00% | 74 | 1,300 | 44.18% |
| META240816P00405000 | 2024-04-23 3:13PM EDT | 2024-08-16 | 10.85 | 10.90 | 11.20 | -2.50 | -18.73% | 26 | 303 | 41.60% |
| META240920P00405000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 13.64 | 13.40 | 13.65 | -2.10 | -13.34% | 10 | 1,365 | 39.49% |
| META241220P00405000 | 2024-04-05 9:58AM EDT | 2024-12-20 | 18.00 | 21.10 | 21.45 | 0.00 | - | 3 | 91 | 38.22% |
| META250117P00405000 | 2024-04-22 3:26PM EDT | 2025-01-17 | 24.38 | 22.50 | 22.95 | -1.07 | -4.20% | 1 | 1,852 | 37.40% |
| META250321P00405000 | 2024-04-05 10:36AM EDT | 2025-03-21 | 23.25 | 27.25 | 27.60 | 0.00 | - | 4 | 9 | 36.99% |
| META250620P00405000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 36.30 | 32.65 | 33.20 | 0.00 | - | 1 | 617 | 36.21% |
| META250919P00405000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 42.31 | 37.30 | 38.05 | 0.00 | - | 20 | 24 | 35.50% |
| META251219P00405000 | 2024-03-11 1:01PM EDT | 2025-12-19 | 47.15 | 37.40 | 38.30 | 0.00 | - | 13 | 39 | 32.85% |
| META260116P00405000 | 2024-04-19 1:29PM EDT | 2026-01-16 | 47.21 | 43.00 | 43.85 | 0.00 | - | 13 | 114 | 34.80% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 49.50 | 50.35 | 0.00 | - | 1 | 30 | 34.03% |
