Marchés français ouverture 6 h 3 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 950,78 -509,30 (-1,32 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 310,18 -2 014,46 (-3,23 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00430000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 66.50 | 64.10 | 68.85 | -1.95 | -2.85% | 187 | 67 | 155.22% |
| META240503C00430000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 68.09 | 66.80 | 70.30 | -1.91 | -2.73% | 113 | 57 | 86.39% |
| META240510C00430000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 65.65 | 68.20 | 71.40 | -2.55 | -3.74% | 6 | 1 | 70.04% |
| META240517C00430000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 72.30 | 69.50 | 72.50 | -0.15 | -0.21% | 141 | 333 | 62.35% |
| META240524C00430000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 72.40 | 70.90 | 74.50 | +9.98 | +15.99% | 5 | 4 | 59.22% |
| META240621C00430000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 76.00 | 75.90 | 79.35 | -1.06 | -1.38% | 21 | 1,425 | 51.45% |
| META240719C00430000 | 2024-04-24 1:10PM EDT | 2024-07-19 | 79.89 | 80.30 | 83.70 | -1.31 | -1.61% | 3 | 364 | 50.53% |
| META240816C00430000 | 2024-04-24 3:30PM EDT | 2024-08-16 | 89.15 | 87.80 | 90.85 | -1.61 | -1.77% | 75 | 129 | 50.22% |
| META240920C00430000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 89.10 | 92.40 | 95.45 | +5.30 | +6.32% | 2 | 247 | 49.79% |
| META241018C00430000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 99.00 | 95.05 | 99.20 | 0.00 | - | 16 | 61 | 48.93% |
| META241115C00430000 | 2024-04-24 1:15PM EDT | 2024-11-15 | 100.95 | 101.50 | 105.55 | -1.85 | -1.80% | 6 | 5 | 50.51% |
| META241220C00430000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 105.75 | 105.35 | 108.70 | 0.00 | - | 1 | 82 | 48.97% |
| META250117C00430000 | 2024-04-24 1:07PM EDT | 2025-01-17 | 108.08 | 108.30 | 111.90 | +6.56 | +6.46% | 1 | 997 | 48.54% |
| META250321C00430000 | 2024-04-02 1:32PM EDT | 2025-03-21 | 118.68 | 116.00 | 119.50 | 0.00 | - | 3 | 11 | 48.35% |
| META250620C00430000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 125.00 | 126.00 | 130.20 | -3.47 | -2.70% | 50 | 336 | 48.62% |
| META250919C00430000 | 2024-04-11 10:27AM EDT | 2025-09-19 | 156.06 | 135.50 | 139.25 | 0.00 | - | 1 | 5 | 48.55% |
| META251219C00430000 | 2024-04-15 10:47AM EDT | 2025-12-19 | 159.46 | 144.10 | 149.00 | 0.00 | - | 15 | 1,633 | 49.17% |
| META260116C00430000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 139.80 | 146.50 | 150.75 | 0.00 | - | 1 | 93 | 48.85% |
| META260618C00430000 | 2024-04-04 12:27PM EDT | 2026-06-18 | 184.65 | 159.00 | 163.50 | 0.00 | - | 1 | 82 | 48.94% |
| META261218C00430000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 163.75 | 172.50 | 177.00 | 0.00 | - | 2 | 9 | 49.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00430000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.22 | 2.20 | 2.25 | +0.08 | +3.74% | 6,726 | 2,260 | 143.21% |
| META240503P00430000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.78 | 3.65 | 4.10 | +0.38 | +11.18% | 805 | 1,682 | 79.25% |
| META240510P00430000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 4.91 | 4.65 | 5.05 | +0.66 | +15.53% | 589 | 2,255 | 63.92% |
| META240517P00430000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.15 | 5.70 | 6.15 | +0.93 | +17.82% | 1,998 | 5,218 | 57.14% |
| META240524P00430000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 6.77 | 6.55 | 7.55 | +0.63 | +10.26% | 22 | 1,081 | 53.33% |
| META240531P00430000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 7.69 | 5.50 | 8.15 | +0.89 | +13.09% | 46 | 63 | 50.79% |
| META240621P00430000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 9.90 | 9.70 | 10.15 | +0.68 | +7.38% | 340 | 2,517 | 44.39% |
| META240719P00430000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 12.33 | 12.20 | 12.80 | +0.96 | +8.44% | 61 | 866 | 40.38% |
| META240816P00430000 | 2024-04-24 1:16PM EDT | 2024-08-16 | 18.95 | 16.40 | 20.05 | +2.30 | +13.81% | 52 | 556 | 43.72% |
| META240920P00430000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 20.47 | 20.55 | 21.35 | +0.40 | +1.99% | 19 | 432 | 39.55% |
| META241018P00430000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 22.75 | 22.50 | 24.75 | -1.70 | -6.95% | 31 | 470 | 39.36% |
| META241115P00430000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 27.08 | 26.90 | 28.35 | -4.05 | -13.01% | 1 | 241 | 39.54% |
| META241220P00430000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 29.15 | 28.95 | 31.30 | -0.69 | -2.31% | 3 | 163 | 38.76% |
| META250117P00430000 | 2024-04-24 2:10PM EDT | 2025-01-17 | 31.35 | 30.55 | 31.60 | +0.10 | +0.32% | 26 | 539 | 36.90% |
| META250321P00430000 | 2024-04-24 11:21AM EDT | 2025-03-21 | 36.87 | 35.40 | 37.50 | -4.73 | -11.37% | 1 | 340 | 36.93% |
| META250620P00430000 | 2024-04-24 2:10PM EDT | 2025-06-20 | 42.48 | 40.00 | 43.30 | +0.10 | +0.24% | 2 | 50 | 35.91% |
| META250919P00430000 | 2024-04-19 3:23PM EDT | 2025-09-19 | 51.84 | 45.50 | 50.00 | 0.00 | - | 3 | 89 | 35.90% |
| META251219P00430000 | 2024-04-24 3:06PM EDT | 2025-12-19 | 52.69 | 51.45 | 55.00 | +1.02 | +1.97% | 1,005 | 2,004 | 35.36% |
| META260116P00430000 | 2024-04-19 3:36PM EDT | 2026-01-16 | 53.15 | 51.50 | 56.00 | -5.15 | -8.83% | 1 | 35 | 35.01% |
| META260618P00430000 | 2024-04-22 11:44AM EDT | 2026-06-18 | 64.92 | 58.50 | 61.40 | 0.00 | - | 1 | 31 | 33.57% |
| META261218P00430000 | 2024-04-09 10:34AM EDT | 2026-12-18 | 64.12 | 65.50 | 70.00 | 0.00 | - | 1 | 5 | 33.31% |
