La bourse ferme dans 8 h 17 min
CAC 40
8 091,86 0,00 (0,00 %) Euro Stoxx 50
4 989,88 -18,29 (-0,37 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0716 +0,0015 (+0,14 %) Gold future
2 333,60 -4,80 (-0,21 %) Bitcoin EUR
60 020,45 -2 331,75 (-3,74 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00420000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 76.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240503C00420000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 73.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240510C00420000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 79.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240517C00420000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 80.70 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| META240524C00420000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 87.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531C00420000 | 2024-04-23 11:04AM EDT | 2024-05-31 | 79.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240621C00420000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 86.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| META240719C00420000 | 2024-04-24 11:47AM EDT | 2024-07-19 | 85.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META240816C00420000 | 2024-04-24 3:30PM EDT | 2024-08-16 | 96.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| META240920C00420000 | 2024-04-24 2:10PM EDT | 2024-09-20 | 98.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META241018C00420000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 103.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| META241115C00420000 | 2024-04-24 10:43AM EDT | 2024-11-15 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00420000 | 2024-04-24 12:58PM EDT | 2024-12-20 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00420000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 116.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META250321C00420000 | 2024-04-08 12:16PM EDT | 2025-03-21 | 145.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00420000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 129.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250919C00420000 | 2024-04-23 12:05PM EDT | 2025-09-19 | 142.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00420000 | 2024-04-01 3:16PM EDT | 2025-12-19 | 148.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META260116C00420000 | 2024-04-24 12:02PM EDT | 2026-01-16 | 148.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00420000 | 2024-04-17 12:50PM EDT | 2026-06-18 | 162.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META261218C00420000 | 2024-04-09 10:49AM EDT | 2026-12-18 | 188.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00420000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7,721 | 0 | 50.00% |
| META240503P00420000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.59 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 25.00% |
| META240510P00420000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| META240517P00420000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 12.50% |
| META240524P00420000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 5.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| META240531P00420000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| META240621P00420000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 7.84 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| META240719P00420000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 10.08 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| META240816P00420000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 15.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META240920P00420000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 17.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META241018P00420000 | 2024-04-24 3:13PM EDT | 2024-10-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| META241115P00420000 | 2024-04-24 3:59PM EDT | 2024-11-15 | 24.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META241220P00420000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250117P00420000 | 2024-04-24 1:20PM EDT | 2025-01-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META250321P00420000 | 2024-04-23 10:04AM EDT | 2025-03-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00420000 | 2024-04-24 3:59PM EDT | 2025-06-20 | 38.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 37.27% |
| META251219P00420000 | 2024-04-11 10:10AM EDT | 2025-12-19 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116P00420000 | 2024-04-24 10:03AM EDT | 2026-01-16 | 48.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META260618P00420000 | 2024-04-24 12:10PM EDT | 2026-06-18 | 58.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META261218P00420000 | 2024-04-24 3:08PM EDT | 2026-12-18 | 63.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
