La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 388,00 -1 912,09 (-3,28 %)
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:480.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00480000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.20 | 4.95 | 5.10 | -0.70 | -11.86% | 5,187 | 5,692 | 25.87% |
| META240524C00480000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 8.50 | 8.20 | 8.45 | -0.45 | -5.03% | 688 | 1,886 | 27.41% |
| META240531C00480000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 10.31 | 10.05 | 10.35 | -0.52 | -4.80% | 776 | 978 | 26.57% |
| META240607C00480000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 12.45 | 12.25 | 12.60 | -0.60 | -4.60% | 142 | 255 | 27.30% |
| META240614C00480000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 14.76 | 14.55 | 14.80 | -0.39 | -2.57% | 66 | 587 | 28.16% |
| META240621C00480000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 16.52 | 16.30 | 16.50 | -0.53 | -3.11% | 493 | 8,560 | 28.35% |
| META240628C00480000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 18.75 | 17.85 | 18.75 | -0.18 | -0.95% | 22 | 4 | 29.48% |
| META240719C00480000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 23.25 | 23.00 | 23.20 | -0.31 | -1.32% | 324 | 3,674 | 30.01% |
| META240816C00480000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 36.15 | 35.85 | 36.15 | -0.25 | -0.69% | 53 | 996 | 38.53% |
| META240920C00480000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 41.06 | 40.95 | 41.25 | -0.49 | -1.18% | 54 | 2,302 | 37.53% |
| META241018C00480000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 45.00 | 44.80 | 45.35 | -0.51 | -1.12% | 37 | 230 | 37.37% |
| META241115C00480000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 53.60 | 53.40 | 54.20 | -0.60 | -1.11% | 19 | 117 | 41.00% |
| META241220C00480000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 58.10 | 57.75 | 58.35 | -0.25 | -0.43% | 5 | 328 | 40.47% |
| META250117C00480000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 61.25 | 61.00 | 61.65 | -0.25 | -0.41% | 19 | 3,169 | 40.27% |
| META250321C00480000 | 2024-05-10 1:04PM EDT | 2025-03-21 | 70.20 | 70.50 | 71.40 | -1.15 | -1.61% | 3 | 74 | 41.61% |
| META250620C00480000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 80.40 | 82.25 | 83.05 | -2.20 | -2.66% | 4 | 215 | 42.57% |
| META250919C00480000 | 2024-05-09 11:25AM EDT | 2025-09-19 | 93.00 | 92.15 | 93.30 | 0.00 | - | 1 | 99 | 43.21% |
| META251219C00480000 | 2024-05-10 11:38AM EDT | 2025-12-19 | 100.50 | 101.60 | 102.85 | -2.01 | -1.96% | 2 | 205 | 43.81% |
| META260116C00480000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 103.90 | 104.00 | 105.25 | -0.32 | -0.31% | 1 | 819 | 43.81% |
| META260618C00480000 | 2024-05-10 10:47AM EDT | 2026-06-18 | 116.00 | 117.60 | 119.60 | -1.75 | -1.49% | 1 | 227 | 44.64% |
| META261218C00480000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 132.46 | 131.40 | 135.30 | -0.82 | -0.62% | 3 | 81 | 45.53% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00480000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 8.20 | 8.35 | 8.65 | -1.79 | -17.92% | 540 | 1,504 | 24.90% |
| META240524P00480000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 11.20 | 11.20 | 11.50 | -1.85 | -14.18% | 181 | 515 | 25.38% |
| META240531P00480000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 12.90 | 12.85 | 13.15 | -1.55 | -10.73% | 56 | 3,614 | 24.37% |
| META240607P00480000 | 2024-05-10 3:41PM EDT | 2024-06-07 | 15.09 | 14.60 | 14.95 | -1.25 | -7.65% | 32 | 51 | 24.54% |
| META240614P00480000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 16.60 | 16.35 | 16.70 | -1.65 | -9.04% | 8 | 7 | 24.94% |
| META240621P00480000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 18.20 | 17.70 | 17.95 | -0.70 | -3.70% | 236 | 6,215 | 24.71% |
| META240628P00480000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 19.17 | 18.70 | 19.80 | -1.54 | -7.44% | 27 | 6 | 25.53% |
| META240719P00480000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 22.40 | 22.35 | 22.70 | -1.60 | -6.67% | 81 | 995 | 24.85% |
| META240816P00480000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 33.25 | 33.30 | 33.55 | -1.55 | -4.45% | 40 | 519 | 32.03% |
| META240920P00480000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 36.68 | 36.60 | 36.95 | -2.02 | -5.22% | 34 | 2,690 | 30.46% |
| META241018P00480000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 38.98 | 38.80 | 39.25 | -1.47 | -3.63% | 10 | 183 | 29.52% |
| META241115P00480000 | 2024-05-10 11:02AM EDT | 2024-11-15 | 48.50 | 45.45 | 46.15 | +0.30 | +0.62% | 1 | 195 | 32.30% |
| META241220P00480000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 48.95 | 47.95 | 48.55 | -0.34 | -0.69% | 17 | 383 | 31.29% |
| META250117P00480000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 51.27 | 49.75 | 50.20 | +0.17 | +0.33% | 6 | 1,014 | 30.55% |
| META250321P00480000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 60.05 | 55.75 | 56.50 | 0.00 | - | 2 | 163 | 30.92% |
| META250620P00480000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 64.65 | 62.70 | 63.55 | +0.35 | +0.54% | 2 | 165 | 30.79% |
| META250919P00480000 | 2024-04-22 12:18PM EDT | 2025-09-19 | 73.68 | 68.25 | 69.45 | 0.00 | - | 1 | 44 | 30.52% |
| META251219P00480000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 75.30 | 73.60 | 74.85 | 0.00 | - | 1 | 194 | 30.33% |
| META260116P00480000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 95.60 | 74.75 | 75.85 | 0.00 | - | 1 | 95 | 30.05% |
| META260618P00480000 | 2024-05-02 11:57AM EDT | 2026-06-18 | 98.40 | 82.10 | 83.50 | 0.00 | - | 1 | 603 | 29.72% |
| META261218P00480000 | 2024-05-08 11:41AM EDT | 2026-12-18 | 92.97 | 88.50 | 91.90 | 0.00 | - | 50 | 69 | 29.52% |
