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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 287,86 -313,98 (-0,53 %)
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:485.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00485000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.64 | 0.58 | 0.65 | -0.48 | -42.86% | 2,876 | 1,188 | 44.48% |
| META240510C00485000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 1.68 | 1.59 | 1.71 | -0.50 | -22.94% | 371 | 315 | 38.27% |
| META240517C00485000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.05 | 2.86 | 3.05 | -0.45 | -12.86% | 1,026 | 1,441 | 36.77% |
| META240524C00485000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 4.30 | 4.10 | 4.45 | -0.60 | -12.24% | 206 | 581 | 36.13% |
| META240531C00485000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 5.25 | 5.00 | 5.50 | -0.40 | -7.08% | 135 | 114 | 34.94% |
| META240621C00485000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 9.15 | 8.90 | 9.20 | -0.55 | -5.67% | 160 | 1,020 | 34.33% |
| META240816C00485000 | 2024-04-26 12:46PM EDT | 2024-08-16 | 22.48 | 23.55 | 24.15 | -1.69 | -6.99% | 36 | 390 | 40.98% |
| META250117C00485000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 45.30 | 45.10 | 46.20 | -0.17 | -0.37% | 32 | 668 | 41.39% |
| META250321C00485000 | 2024-04-26 12:30PM EDT | 2025-03-21 | 54.68 | 53.55 | 54.95 | -0.02 | -0.04% | 8 | 31 | 42.43% |
| META250620C00485000 | 2024-04-26 12:58PM EDT | 2025-06-20 | 63.00 | 64.00 | 65.60 | -1.80 | -2.78% | 6 | 154 | 43.16% |
| META250919C00485000 | 2024-04-25 10:21AM EDT | 2025-09-19 | 72.95 | 73.65 | 75.45 | 0.00 | - | 9 | 29 | 43.84% |
| META251219C00485000 | 2024-04-25 10:03AM EDT | 2025-12-19 | 73.90 | 82.20 | 84.35 | 0.00 | - | 1 | 166 | 44.33% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00485000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 41.83 | 41.25 | 43.35 | -4.76 | -10.22% | 270 | 820 | 55.69% |
| META240510P00485000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 42.62 | 41.85 | 43.85 | -2.38 | -5.29% | 7 | 662 | 40.82% |
| META240517P00485000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 43.99 | 43.15 | 44.25 | -2.30 | -4.97% | 78 | 1,173 | 34.68% |
| META240524P00485000 | 2024-04-26 2:39PM EDT | 2024-05-24 | 47.08 | 44.00 | 45.05 | -5.43 | -10.34% | 12 | 334 | 32.64% |
| META240531P00485000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 45.77 | 44.55 | 46.20 | -1.23 | -2.62% | 13 | 161 | 32.32% |
| META240621P00485000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 47.70 | 46.75 | 49.05 | -4.30 | -8.27% | 91 | 1,338 | 31.00% |
| META240816P00485000 | 2024-04-26 1:48PM EDT | 2024-08-16 | 58.20 | 57.90 | 59.80 | -4.70 | -7.47% | 11 | 769 | 34.43% |
| META241220P00485000 | 2024-04-25 11:09AM EDT | 2024-12-20 | 77.35 | 69.95 | 71.05 | 0.00 | - | 1 | 5 | 31.82% |
| META250117P00485000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 73.12 | 71.45 | 72.60 | -1.98 | -2.64% | 1 | 1,467 | 31.15% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 76.70 | 78.30 | +18.89 | +31.50% | 1 | 54 | 31.46% |
| META250620P00485000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 96.50 | 82.70 | 84.45 | 0.00 | - | 3 | 72 | 31.11% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 87.30 | 89.65 | 0.00 | - | 1 | 40 | 30.70% |
| META251219P00485000 | 2024-04-24 1:50PM EDT | 2025-12-19 | 77.48 | 91.95 | 94.10 | 0.00 | - | 1 | 75 | 30.25% |
