Marchés français ouverture 5 h 57 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 326,76 -752,94 (-1,98 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
58 966,13 +1 109,08 (+1,92 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00440000 | 2024-04-18 2:10PM EDT | 2024-04-19 | 64.16 | 61.10 | 62.55 | +8.71 | +15.71% | 68 | 1,237 | 92.97% |
| META240426C00440000 | 2024-04-18 2:38PM EDT | 2024-04-26 | 66.00 | 65.15 | 66.15 | +6.50 | +10.92% | 9 | 88 | 80.71% |
| META240503C00440000 | 2024-04-17 9:54AM EDT | 2024-05-03 | 63.25 | 66.85 | 67.50 | 0.00 | - | 8 | 37 | 65.85% |
| META240510C00440000 | 2024-04-17 1:16PM EDT | 2024-05-10 | 60.15 | 68.30 | 68.95 | 0.00 | - | 1 | 1 | 59.30% |
| META240517C00440000 | 2024-04-18 3:18PM EDT | 2024-05-17 | 69.90 | 69.75 | 71.10 | +10.55 | +17.78% | 113 | 2,312 | 56.60% |
| META240621C00440000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 76.04 | 75.60 | 76.45 | +6.34 | +9.10% | 3 | 1,681 | 48.17% |
| META240719C00440000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 81.55 | 80.35 | 81.15 | +6.45 | +8.59% | 1 | 708 | 46.21% |
| META240816C00440000 | 2024-04-18 9:53AM EDT | 2024-08-16 | 89.86 | 87.45 | 88.60 | +5.56 | +6.60% | 2 | 175 | 48.45% |
| META240920C00440000 | 2024-04-18 11:38AM EDT | 2024-09-20 | 98.00 | 92.30 | 93.55 | +13.00 | +15.29% | 1 | 264 | 47.16% |
| META241018C00440000 | 2024-04-18 12:13PM EDT | 2024-10-18 | 101.27 | 96.25 | 97.20 | +11.53 | +12.85% | 7 | 10 | 46.43% |
| META241115C00440000 | 2024-04-16 10:55AM EDT | 2024-11-15 | 101.85 | 102.40 | 103.80 | 0.00 | - | 2 | 9 | 48.29% |
| META241220C00440000 | 2024-04-08 11:57AM EDT | 2024-12-20 | 123.75 | 106.15 | 107.95 | 0.00 | - | 2 | 193 | 47.64% |
| META250117C00440000 | 2024-04-18 2:16PM EDT | 2025-01-17 | 112.25 | 109.45 | 110.95 | -8.22 | -6.82% | 1 | 652 | 47.13% |
| META250321C00440000 | 2024-04-16 11:04AM EDT | 2025-03-21 | 118.13 | 117.75 | 119.40 | 0.00 | - | 1 | 5 | 47.52% |
| META250620C00440000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 118.46 | 128.05 | 129.35 | 0.00 | - | 5 | 765 | 47.41% |
| META250919C00440000 | 2024-04-15 9:34AM EDT | 2025-09-19 | 148.00 | 137.00 | 138.90 | 0.00 | - | 1 | 16 | 47.61% |
| META251219C00440000 | 2024-04-12 3:58PM EDT | 2025-12-19 | 154.00 | 145.70 | 147.65 | 0.00 | - | 1 | 109 | 47.78% |
| META260116C00440000 | 2024-04-12 10:37AM EDT | 2026-01-16 | 158.00 | 147.85 | 149.75 | 0.00 | - | 1 | 117 | 47.63% |
| META260618C00440000 | 2024-04-18 9:44AM EDT | 2026-06-18 | 161.25 | 160.60 | 162.55 | +0.85 | +0.53% | 1 | 63 | 47.78% |
| META261218C00440000 | 2024-04-08 1:16PM EDT | 2026-12-18 | 190.00 | 171.50 | 176.50 | 0.00 | - | 1 | 2 | 48.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00440000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 319 | 4,671 | 95.31% |
| META240426P00440000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 3.30 | 3.15 | 3.35 | -0.76 | -18.72% | 834 | 3,390 | 76.62% |
| META240503P00440000 | 2024-04-18 1:51PM EDT | 2024-05-03 | 4.24 | 4.25 | 4.50 | -0.91 | -17.67% | 30 | 492 | 61.43% |
| META240510P00440000 | 2024-04-18 12:38PM EDT | 2024-05-10 | 4.28 | 5.10 | 5.45 | -3.09 | -41.93% | 5 | 96 | 54.02% |
| META240517P00440000 | 2024-04-18 3:15PM EDT | 2024-05-17 | 6.40 | 6.30 | 6.55 | -1.09 | -14.55% | 418 | 3,223 | 50.50% |
| META240524P00440000 | 2024-04-18 10:41AM EDT | 2024-05-24 | 6.50 | 7.25 | 7.60 | -1.20 | -15.58% | 16 | 111 | 48.31% |
| META240531P00440000 | 2024-04-18 3:13PM EDT | 2024-05-31 | 7.81 | 7.85 | 8.15 | -1.20 | -13.32% | 6 | 55 | 45.44% |
| META240621P00440000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 10.10 | 10.35 | 10.65 | -1.61 | -13.75% | 91 | 1,556 | 41.64% |
| META240719P00440000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 13.15 | 13.30 | 13.60 | -2.95 | -18.32% | 36 | 830 | 38.79% |
| META240816P00440000 | 2024-04-18 3:07PM EDT | 2024-08-16 | 18.75 | 19.00 | 19.25 | -1.15 | -5.78% | 1 | 472 | 40.37% |
| META240920P00440000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 21.85 | 21.90 | 22.35 | -3.10 | -12.42% | 50 | 1,524 | 38.49% |
| META241018P00440000 | 2024-04-17 2:31PM EDT | 2024-10-18 | 25.20 | 24.05 | 24.55 | 0.00 | - | 10 | 127 | 37.33% |
| META241115P00440000 | 2024-04-18 3:38PM EDT | 2024-11-15 | 28.93 | 29.00 | 29.40 | -1.67 | -5.46% | 3 | 151 | 38.60% |
| META241220P00440000 | 2024-04-17 1:52PM EDT | 2024-12-20 | 32.80 | 31.20 | 31.65 | 0.00 | - | 1 | 80 | 37.38% |
| META250117P00440000 | 2024-04-17 12:35PM EDT | 2025-01-17 | 35.65 | 32.60 | 33.25 | 0.00 | - | 1 | 353 | 36.51% |
| META250321P00440000 | 2024-04-18 10:22AM EDT | 2025-03-21 | 36.93 | 37.65 | 38.45 | -4.22 | -10.26% | 4 | 63 | 36.09% |
| META250620P00440000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 43.53 | 43.60 | 44.50 | -1.28 | -2.86% | 40 | 176 | 35.26% |
| META250919P00440000 | 2024-04-17 10:37AM EDT | 2025-09-19 | 50.06 | 47.40 | 49.70 | 0.00 | - | 1 | 25 | 34.53% |
| META251219P00440000 | 2024-04-04 1:29PM EDT | 2025-12-19 | 48.29 | 52.95 | 54.85 | 0.00 | - | 6 | 89 | 34.13% |
| META260116P00440000 | 2024-04-18 1:13PM EDT | 2026-01-16 | 53.95 | 54.65 | 55.65 | +0.80 | +1.51% | 6 | 104 | 33.72% |
| META260618P00440000 | 2024-04-03 2:49PM EDT | 2026-06-18 | 60.85 | 61.25 | 62.30 | 0.00 | - | 2 | 13 | 32.87% |
| META261218P00440000 | 2024-04-16 10:08AM EDT | 2026-12-18 | 67.25 | 66.10 | 70.40 | 0.00 | - | 2 | 4 | 32.45% |
