La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 267,16 +181,36 (+0,48 %) EUR/USD
1,0696 -0,0037 (-0,34 %) Gold future
2 348,50 +6,00 (+0,26 %) Bitcoin EUR
59 597,43 -301,73 (-0,50 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Prix d’exercice:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00445000 | 2024-04-26 12:20PM EDT | 2024-04-26 | 0.35 | 0.33 | 0.35 | -3.55 | -90.79% | 20,602 | 2,601 | 24.85% |
| META240503C00445000 | 2024-04-26 12:20PM EDT | 2024-05-03 | 6.45 | 6.40 | 6.60 | -2.81 | -30.18% | 4,092 | 1,147 | 36.68% |
| META240510C00445000 | 2024-04-26 12:19PM EDT | 2024-05-10 | 9.70 | 9.65 | 9.80 | -2.50 | -20.49% | 355 | 365 | 36.01% |
| META240517C00445000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 12.05 | 12.15 | 12.35 | -2.75 | -18.58% | 1,251 | 1,674 | 35.74% |
| META240524C00445000 | 2024-04-26 12:16PM EDT | 2024-05-24 | 14.60 | 14.35 | 14.65 | -2.70 | -15.61% | 156 | 174 | 35.83% |
| META240621C00445000 | 2024-04-26 12:19PM EDT | 2024-06-21 | 21.25 | 21.10 | 21.30 | -2.74 | -11.55% | 457 | 1,244 | 35.20% |
| META240816C00445000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 38.17 | 37.55 | 37.90 | -2.33 | -5.75% | 80 | 216 | 42.06% |
| META240920C00445000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 43.07 | 42.15 | 42.60 | -1.93 | -4.29% | 50 | 2,595 | 40.98% |
| META241220C00445000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 58.57 | 56.50 | 57.00 | -1.43 | -2.38% | 4 | 45 | 42.48% |
| META250117C00445000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 60.00 | 59.85 | 60.35 | -2.80 | -4.46% | 40 | 507 | 42.45% |
| META250321C00445000 | 2024-04-26 12:12PM EDT | 2025-03-21 | 69.87 | 67.95 | 69.35 | -0.94 | -1.33% | 7 | 58 | 43.66% |
| META250620C00445000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 81.52 | 78.00 | 79.45 | -0.21 | -0.26% | 3 | 66 | 44.12% |
| META250919C00445000 | 2024-04-26 12:04PM EDT | 2025-09-19 | 89.20 | 87.55 | 88.70 | 0.00 | - | 2 | 83 | 44.59% |
| META251219C00445000 | 2024-04-25 1:11PM EDT | 2025-12-19 | 97.53 | 96.50 | 97.90 | 0.00 | - | 23 | 75 | 45.31% |
| META260116C00445000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 101.35 | 98.60 | 99.80 | +3.25 | +3.31% | 5 | 55 | 45.15% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 111.00 | 113.85 | -2.00 | -1.75% | 5 | 395 | 46.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00445000 | 2024-04-26 12:19PM EDT | 2024-04-26 | 7.15 | 7.05 | 7.50 | -0.26 | -3.51% | 3,014 | 3,496 | 33.42% |
| META240503P00445000 | 2024-04-26 12:18PM EDT | 2024-05-03 | 13.15 | 12.85 | 13.10 | +0.88 | +7.17% | 1,609 | 1,988 | 36.01% |
| META240510P00445000 | 2024-04-26 11:37AM EDT | 2024-05-10 | 16.30 | 15.50 | 15.80 | +1.80 | +12.41% | 269 | 194 | 34.09% |
| META240517P00445000 | 2024-04-26 12:17PM EDT | 2024-05-17 | 18.00 | 17.65 | 17.90 | +1.08 | +6.38% | 205 | 1,886 | 33.11% |
| META240524P00445000 | 2024-04-26 12:13PM EDT | 2024-05-24 | 19.05 | 19.85 | 20.20 | +0.35 | +1.87% | 48 | 122 | 33.55% |
| META240531P00445000 | 2024-04-26 10:20AM EDT | 2024-05-31 | 20.05 | 20.75 | 21.20 | +0.43 | +2.19% | 8 | 101 | 31.94% |
| META240621P00445000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 24.10 | 24.70 | 24.95 | +0.15 | +0.63% | 71 | 1,309 | 30.83% |
| META240816P00445000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 37.03 | 37.45 | 37.80 | +0.83 | +2.29% | 51 | 482 | 35.11% |
| META240920P00445000 | 2024-04-26 11:31AM EDT | 2024-09-20 | 40.50 | 40.40 | 40.95 | +0.35 | +0.87% | 5 | 1,222 | 33.52% |
| META241220P00445000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 50.34 | 50.20 | 50.70 | +0.50 | +1.00% | 2 | 216 | 33.28% |
| META250117P00445000 | 2024-04-25 12:40PM EDT | 2025-01-17 | 54.75 | 51.85 | 52.40 | 0.00 | - | 15 | 321 | 32.63% |
| META250321P00445000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 57.50 | 57.00 | 58.15 | 0.00 | - | 10 | 24 | 32.83% |
| META250620P00445000 | 2024-04-24 12:14PM EDT | 2025-06-20 | 50.64 | 63.50 | 64.45 | 0.00 | - | 1 | 56 | 32.45% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 22.67% |
| META251219P00445000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 74.50 | 73.20 | 74.45 | +24.30 | +48.41% | 2 | 19 | 31.62% |
| META260116P00445000 | 2024-04-25 10:18AM EDT | 2026-01-16 | 75.69 | 74.25 | 75.65 | 0.00 | - | 1 | 313 | 31.44% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 80.60 | 82.35 | 0.00 | - | 2 | 5 | 30.86% |
