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
37 840,49 +65,11 (+0,17 %) EUR/USD
1,0647 +0,0001 (+0,01 %) Gold future
2 406,80 +8,80 (+0,37 %) Bitcoin EUR
60 234,71 +720,36 (+1,21 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00410000 | 2024-04-19 11:08AM EDT | 2024-04-19 | 79.77 | 74.25 | 75.45 | -16.06 | -16.76% | 66 | 868 | 216.94% |
| META240426C00410000 | 2024-04-19 11:48AM EDT | 2024-04-26 | 80.00 | 76.45 | 78.05 | -19.04 | -19.22% | 30 | 39 | 97.41% |
| META240503C00410000 | 2024-04-12 3:03PM EDT | 2024-05-03 | 103.04 | 77.30 | 78.65 | 0.00 | - | 1 | 5 | 74.87% |
| META240517C00410000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 83.67 | 80.00 | 80.60 | -13.69 | -14.06% | 30 | 1,188 | 61.61% |
| META240524C00410000 | 2024-04-18 10:28AM EDT | 2024-05-24 | 84.91 | 80.15 | 81.90 | -17.09 | -16.75% | 1 | 61 | 57.31% |
| META240621C00410000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 101.00 | 84.95 | 85.55 | 0.00 | - | 3 | 1,445 | 51.07% |
| META240719C00410000 | 2024-04-19 9:51AM EDT | 2024-07-19 | 97.00 | 88.70 | 90.00 | -13.85 | -12.49% | 4 | 527 | 49.51% |
| META240816C00410000 | 2024-04-19 11:40AM EDT | 2024-08-16 | 97.70 | 95.25 | 96.20 | -8.55 | -8.05% | 2 | 531 | 50.20% |
| META240920C00410000 | 2024-04-15 1:28PM EDT | 2024-09-20 | 112.79 | 99.70 | 100.75 | 0.00 | - | 6 | 496 | 49.25% |
| META241018C00410000 | 2024-04-17 12:36PM EDT | 2024-10-18 | 107.70 | 103.60 | 104.70 | 0.00 | - | 10 | 27 | 48.92% |
| META241115C00410000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 114.50 | 109.35 | 111.10 | 0.00 | - | 1 | 135 | 50.17% |
| META241220C00410000 | 2024-04-19 11:54AM EDT | 2024-12-20 | 114.80 | 112.50 | 114.00 | -22.95 | -16.66% | 9 | 85 | 49.34% |
| META250117C00410000 | 2024-04-15 11:02AM EDT | 2025-01-17 | 135.10 | 115.30 | 116.65 | 0.00 | - | 1 | 2,050 | 48.65% |
| META250321C00410000 | 2024-04-09 10:09AM EDT | 2025-03-21 | 150.15 | 122.95 | 125.05 | 0.00 | - | 2 | 2 | 49.27% |
| META250620C00410000 | 2024-04-19 10:08AM EDT | 2025-06-20 | 141.51 | 132.50 | 133.90 | -5.85 | -3.97% | 1 | 152 | 48.73% |
| META250919C00410000 | 2024-02-22 1:42PM EDT | 2025-09-19 | 144.79 | 161.30 | 163.40 | 0.00 | - | 2 | 29 | 58.87% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 64.75% |
| META260116C00410000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 154.52 | 151.70 | 153.90 | 0.00 | - | 2 | 583 | 49.16% |
| META260618C00410000 | 2024-04-17 3:50PM EDT | 2026-06-18 | 177.35 | 163.30 | 165.65 | 0.00 | - | 1 | 408 | 49.06% |
| META261218C00410000 | 2024-04-18 2:51PM EDT | 2026-12-18 | 188.45 | 175.35 | 178.40 | 0.00 | - | 1 | 2,165 | 49.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00410000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 104.69% |
| META240426P00410000 | 2024-04-19 11:58AM EDT | 2024-04-26 | 1.58 | 1.68 | 1.75 | +0.66 | +71.74% | 96 | 508 | 77.17% |
| META240503P00410000 | 2024-04-19 11:40AM EDT | 2024-05-03 | 2.24 | 2.42 | 2.56 | +0.76 | +51.35% | 15 | 104 | 61.89% |
| META240510P00410000 | 2024-04-18 1:26PM EDT | 2024-05-10 | 2.03 | 3.15 | 3.30 | 0.00 | - | 2 | 48 | 54.85% |
| META240517P00410000 | 2024-04-19 11:58AM EDT | 2024-05-17 | 3.97 | 4.05 | 4.20 | +1.27 | +47.04% | 29 | 963 | 51.37% |
| META240524P00410000 | 2024-04-19 11:29AM EDT | 2024-05-24 | 4.50 | 4.80 | 5.00 | +1.61 | +55.71% | 1,380 | 167 | 48.99% |
| META240531P00410000 | 2024-04-19 11:49AM EDT | 2024-05-31 | 4.91 | 5.25 | 5.50 | +1.76 | +55.87% | 6 | 162 | 46.26% |
| META240621P00410000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 7.50 | 7.30 | 7.45 | +2.15 | +46.54% | 11 | 639 | 42.17% |
| META240719P00410000 | 2024-04-19 11:58AM EDT | 2024-07-19 | 9.60 | 9.80 | 10.05 | +3.20 | +50.00% | 8 | 418 | 39.48% |
| META240816P00410000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 14.55 | 14.60 | 14.85 | +3.25 | +28.76% | 6 | 313 | 40.91% |
| META240920P00410000 | 2024-04-18 11:26AM EDT | 2024-09-20 | 12.65 | 17.45 | 17.70 | 0.00 | - | 7 | 648 | 39.10% |
| META241018P00410000 | 2024-04-19 9:45AM EDT | 2024-10-18 | 17.35 | 19.30 | 19.65 | +1.25 | +7.76% | 6 | 195 | 37.90% |
| META241115P00410000 | 2024-04-17 1:41PM EDT | 2024-11-15 | 21.07 | 23.80 | 24.25 | 0.00 | - | 29 | 156 | 39.36% |
| META241220P00410000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 23.91 | 25.90 | 26.25 | +1.81 | +8.19% | 1 | 424 | 38.06% |
| META250117P00410000 | 2024-04-17 1:08PM EDT | 2025-01-17 | 26.12 | 27.20 | 27.65 | +0.42 | +1.63% | 9 | 1,321 | 37.12% |
| META250321P00410000 | 2024-04-17 11:56AM EDT | 2025-03-21 | 29.25 | 31.75 | 32.85 | 0.00 | - | 2 | 14 | 36.95% |
| META250620P00410000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 35.05 | 37.45 | 38.15 | 0.00 | - | 1 | 134 | 35.88% |
| META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | - | 1 | 17 | 33.93% |
| META251219P00410000 | 2024-04-12 1:42PM EDT | 2025-12-19 | 41.48 | 47.10 | 48.30 | 0.00 | - | 1 | 635 | 34.94% |
| META260116P00410000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 39.90 | 47.85 | 49.20 | 0.00 | - | 3 | 105 | 34.59% |
| META260618P00410000 | 2024-04-04 1:44PM EDT | 2026-06-18 | 46.02 | 54.15 | 55.20 | 0.00 | - | 1 | 110 | 33.58% |
