La bourse est fermée
Dow Jones
37 811,18 +57,87 (+0,15 %) Nasdaq
15 678,12 -5,25 (-0,03 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0658 -0,0017 (-0,16 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 685,36 +3 050,66 (+5,39 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00450000 | 2024-04-18 11:53AM EDT | 2024-04-19 | 58.00 | 57.40 | 58.40 | +12.03 | +26.17% | 153 | 981 | 106.76% |
| META240426C00450000 | 2024-04-18 12:39PM EDT | 2024-04-26 | 64.30 | 61.85 | 62.55 | +11.30 | +21.32% | 13 | 119 | 79.32% |
| META240503C00450000 | 2024-04-18 11:49AM EDT | 2024-05-03 | 64.32 | 63.60 | 64.25 | +12.32 | +23.69% | 2 | 92 | 66.02% |
| META240510C00450000 | 2024-04-18 11:31AM EDT | 2024-05-10 | 66.88 | 65.00 | 66.20 | +15.82 | +30.98% | 5 | 65 | 59.99% |
| META240517C00450000 | 2024-04-18 11:29AM EDT | 2024-05-17 | 68.60 | 66.15 | 66.80 | +16.86 | +32.59% | 19 | 1,628 | 54.69% |
| META240524C00450000 | 2024-04-18 11:41AM EDT | 2024-05-24 | 68.76 | 67.70 | 68.25 | +15.69 | +29.56% | 2 | 45 | 52.50% |
| META240621C00450000 | 2024-04-18 12:42PM EDT | 2024-06-21 | 74.39 | 72.90 | 73.40 | +10.74 | +16.87% | 75 | 2,062 | 47.95% |
| META240719C00450000 | 2024-04-18 10:57AM EDT | 2024-07-19 | 79.72 | 77.70 | 78.30 | +11.97 | +17.67% | 16 | 620 | 46.04% |
| META240816C00450000 | 2024-04-18 10:42AM EDT | 2024-08-16 | 85.92 | 85.25 | 85.95 | +9.22 | +12.02% | 41 | 447 | 48.21% |
| META240920C00450000 | 2024-04-18 9:31AM EDT | 2024-09-20 | 87.39 | 90.25 | 91.20 | +6.03 | +7.41% | 1 | 3,627 | 47.08% |
| META241018C00450000 | 2024-04-17 1:19PM EDT | 2024-10-18 | 82.50 | 94.45 | 95.35 | 0.00 | - | 2 | 127 | 46.68% |
| META241115C00450000 | 2024-04-18 12:30PM EDT | 2024-11-15 | 102.10 | 100.55 | 101.45 | +12.88 | +14.44% | 5 | 30 | 48.01% |
| META241220C00450000 | 2024-04-17 2:59PM EDT | 2024-12-20 | 95.75 | 104.45 | 105.20 | 0.00 | - | 13 | 469 | 47.04% |
| META250117C00450000 | 2024-04-18 10:36AM EDT | 2025-01-17 | 109.39 | 108.15 | 109.25 | +7.39 | +7.25% | 4 | 5,146 | 47.19% |
| META250321C00450000 | 2024-04-17 3:00PM EDT | 2025-03-21 | 107.25 | 115.20 | 116.90 | 0.00 | - | 2 | 7 | 47.00% |
| META250620C00450000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 122.79 | 126.10 | 127.20 | +9.92 | +8.79% | 1 | 239 | 47.01% |
| META250919C00450000 | 2024-04-05 9:35AM EDT | 2025-09-19 | 143.45 | 135.20 | 136.90 | 0.00 | - | 1 | 23 | 47.23% |
| META251219C00450000 | 2024-04-16 2:43PM EDT | 2025-12-19 | 140.45 | 144.50 | 146.30 | 0.00 | - | 2 | 356 | 47.63% |
| META260116C00450000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 140.90 | 147.75 | 149.10 | 0.00 | - | 7 | 1,206 | 47.77% |
| META260618C00450000 | 2024-04-18 10:35AM EDT | 2026-06-18 | 161.00 | 159.65 | 161.65 | +5.25 | +3.37% | 1 | 1,248 | 47.71% |
| META261218C00450000 | 2024-04-17 3:51PM EDT | 2026-12-18 | 163.42 | 172.70 | 175.50 | 0.00 | - | 2 | 698 | 47.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00450000 | 2024-04-18 12:37PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 594 | 5,252 | 62.50% |
| META240426P00450000 | 2024-04-18 12:46PM EDT | 2024-04-26 | 3.90 | 3.85 | 4.00 | -1.97 | -33.56% | 526 | 1,668 | 71.16% |
| META240503P00450000 | 2024-04-18 12:24PM EDT | 2024-05-03 | 4.95 | 5.15 | 5.30 | -2.35 | -32.19% | 64 | 996 | 58.81% |
| META240510P00450000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 6.05 | 6.05 | 6.25 | -1.92 | -24.09% | 19 | 209 | 52.06% |
| META240517P00450000 | 2024-04-18 12:41PM EDT | 2024-05-17 | 6.95 | 7.20 | 7.25 | -2.80 | -28.72% | 292 | 2,824 | 48.56% |
| META240524P00450000 | 2024-04-18 12:22PM EDT | 2024-05-24 | 8.05 | 8.25 | 8.60 | -3.61 | -30.96% | 22 | 64 | 46.86% |
| META240531P00450000 | 2024-04-18 12:24PM EDT | 2024-05-31 | 8.78 | 8.65 | 9.10 | -2.12 | -19.45% | 3 | 93 | 44.01% |
| META240621P00450000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 11.05 | 11.35 | 11.50 | -3.20 | -22.46% | 115 | 3,379 | 40.14% |
| META240719P00450000 | 2024-04-18 12:30PM EDT | 2024-07-19 | 14.25 | 14.60 | 14.75 | -2.25 | -13.64% | 15 | 1,713 | 37.78% |
| META240816P00450000 | 2024-04-18 12:02PM EDT | 2024-08-16 | 20.14 | 20.25 | 20.65 | -4.21 | -17.29% | 82 | 214 | 39.49% |
| META240920P00450000 | 2024-04-18 12:20PM EDT | 2024-09-20 | 23.30 | 23.25 | 23.50 | -3.00 | -11.41% | 3 | 1,034 | 37.40% |
| META241018P00450000 | 2024-04-17 3:32PM EDT | 2024-10-18 | 28.80 | 25.40 | 25.75 | 0.00 | - | 7 | 284 | 36.31% |
| META241115P00450000 | 2024-04-18 12:25PM EDT | 2024-11-15 | 30.50 | 30.50 | 31.10 | -2.85 | -8.55% | 1 | 122 | 37.92% |
| META241220P00450000 | 2024-04-17 12:54PM EDT | 2024-12-20 | 34.71 | 32.65 | 33.20 | -3.24 | -8.54% | 2 | 442 | 36.60% |
| META250117P00450000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 34.40 | 34.50 | 35.15 | -5.60 | -14.00% | 55 | 6,557 | 35.98% |
| META250321P00450000 | 2024-04-18 10:53AM EDT | 2025-03-21 | 39.50 | 39.75 | 40.40 | -3.37 | -7.86% | 19 | 301 | 35.55% |
| META250620P00450000 | 2024-04-17 9:32AM EDT | 2025-06-20 | 47.45 | 45.35 | 46.05 | 0.00 | - | 1 | 276 | 34.50% |
| META250919P00450000 | 2024-03-14 11:01AM EDT | 2025-09-19 | 56.34 | 48.05 | 51.20 | 0.00 | - | 1 | 34 | 33.76% |
| META251219P00450000 | 2024-04-09 9:35AM EDT | 2025-12-19 | 54.05 | 55.90 | 56.70 | 0.00 | - | 2 | 34 | 33.52% |
| META260116P00450000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 61.00 | 56.75 | 57.75 | 0.00 | - | 7 | 176 | 33.22% |
| META260618P00450000 | 2024-04-18 11:18AM EDT | 2026-06-18 | 63.20 | 63.25 | 64.35 | -6.50 | -9.33% | 1 | 124 | 32.34% |
| META261218P00450000 | 2024-04-12 12:46PM EDT | 2026-12-18 | 71.00 | 69.25 | 72.45 | 0.00 | - | 1 | 79 | 31.91% |
