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
38 287,80 +202,00 (+0,53 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 350,80 +8,30 (+0,35 %) Bitcoin EUR
59 810,16 -768,21 (-1,27 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Prix d’exercice:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00490000 | 2024-04-26 1:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 701 | 7,949 | 67.19% |
| META240503C00490000 | 2024-04-26 2:09PM EDT | 2024-05-03 | 0.49 | 0.49 | 0.52 | -0.35 | -41.67% | 1,463 | 5,076 | 42.46% |
| META240510C00490000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 1.38 | 1.25 | 1.33 | -0.36 | -20.69% | 279 | 654 | 38.05% |
| META240517C00490000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 2.30 | 2.26 | 2.34 | -0.50 | -17.86% | 1,947 | 7,424 | 36.52% |
| META240524C00490000 | 2024-04-26 1:43PM EDT | 2024-05-24 | 3.70 | 3.30 | 3.50 | -0.25 | -6.33% | 105 | 568 | 36.01% |
| META240531C00490000 | 2024-04-26 2:00PM EDT | 2024-05-31 | 4.30 | 4.10 | 4.30 | -0.50 | -10.42% | 129 | 239 | 34.64% |
| META240621C00490000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 7.60 | 7.50 | 7.70 | -0.91 | -10.69% | 556 | 7,598 | 34.40% |
| META240719C00490000 | 2024-04-26 1:51PM EDT | 2024-07-19 | 12.80 | 11.70 | 12.00 | -0.50 | -3.76% | 283 | 1,503 | 34.40% |
| META240816C00490000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 20.75 | 21.35 | 21.65 | -1.16 | -5.29% | 38 | 439 | 40.79% |
| META240920C00490000 | 2024-04-26 1:11PM EDT | 2024-09-20 | 25.20 | 25.45 | 25.75 | +0.60 | +2.44% | 32 | 662 | 39.52% |
| META241018C00490000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 29.00 | 28.85 | 29.15 | -1.25 | -4.13% | 28 | 163 | 39.14% |
| META241115C00490000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 35.26 | 35.90 | 36.25 | -0.65 | -1.81% | 449 | 216 | 41.90% |
| META241220C00490000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 37.73 | 39.50 | 39.85 | -3.94 | -9.46% | 36 | 350 | 41.28% |
| META250117C00490000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 44.12 | 42.30 | 42.95 | 0.00 | - | 35 | 2,059 | 41.14% |
| META250321C00490000 | 2024-04-26 10:22AM EDT | 2025-03-21 | 48.17 | 51.05 | 51.55 | -1.83 | -3.66% | 6 | 80 | 42.18% |
| META250620C00490000 | 2024-04-26 11:38AM EDT | 2025-06-20 | 60.06 | 61.50 | 62.50 | +0.66 | +1.11% | 1 | 222 | 43.15% |
| META250919C00490000 | 2024-04-25 9:55AM EDT | 2025-09-19 | 63.09 | 70.60 | 72.15 | 0.00 | - | 14 | 37 | 43.77% |
| META251219C00490000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 81.25 | 79.30 | 80.85 | +0.28 | +0.35% | 5 | 182 | 44.20% |
| META260116C00490000 | 2024-04-26 9:37AM EDT | 2026-01-16 | 82.74 | 81.55 | 82.60 | +1.97 | +2.44% | 2 | 1,349 | 43.97% |
| META260618C00490000 | 2024-04-26 10:39AM EDT | 2026-06-18 | 91.55 | 94.55 | 95.90 | +2.32 | +2.60% | 9 | 209 | 44.66% |
| META261218C00490000 | 2024-04-26 10:55AM EDT | 2026-12-18 | 108.00 | 107.15 | 108.95 | -1.75 | -1.59% | 6 | 59 | 44.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00490000 | 2024-04-26 1:58PM EDT | 2024-04-26 | 48.36 | 48.85 | 49.55 | -0.14 | -0.29% | 525 | 2,154 | 0.00% |
| META240503P00490000 | 2024-04-26 2:05PM EDT | 2024-05-03 | 49.33 | 49.05 | 50.05 | +0.71 | +1.46% | 205 | 1,727 | 32.62% |
| META240510P00490000 | 2024-04-26 1:53PM EDT | 2024-05-10 | 48.08 | 49.45 | 50.45 | -1.34 | -2.71% | 34 | 760 | 30.79% |
| META240517P00490000 | 2024-04-26 1:37PM EDT | 2024-05-17 | 50.95 | 50.35 | 51.15 | +1.07 | +2.15% | 94 | 1,739 | 30.65% |
| META240524P00490000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 48.40 | 50.90 | 51.95 | -2.90 | -5.65% | 10 | 128 | 30.45% |
| META240531P00490000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 54.58 | 51.50 | 52.70 | +3.30 | +6.44% | 3 | 148 | 29.97% |
| META240621P00490000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 51.67 | 53.65 | 54.60 | -2.33 | -4.31% | 89 | 6,178 | 28.31% |
| META240719P00490000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 56.52 | 56.15 | 56.95 | +1.67 | +3.04% | 3 | 908 | 27.10% |
| META240816P00490000 | 2024-04-26 1:34PM EDT | 2024-08-16 | 63.55 | 63.40 | 64.60 | -0.60 | -0.94% | 5 | 749 | 32.97% |
| META240920P00490000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 73.39 | 66.15 | 66.85 | 0.00 | - | 93 | 389 | 31.06% |
| META241018P00490000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 68.95 | 67.30 | 68.75 | 0.00 | - | 41 | 398 | 30.19% |
| META241115P00490000 | 2024-04-26 11:33AM EDT | 2024-11-15 | 74.63 | 72.75 | 73.85 | -1.07 | -1.41% | 1 | 342 | 32.20% |
| META241220P00490000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 75.53 | 74.95 | 75.85 | 0.00 | - | 25 | 766 | 31.23% |
| META250117P00490000 | 2024-04-26 11:49AM EDT | 2025-01-17 | 77.51 | 75.90 | 77.35 | +1.15 | +1.51% | 7 | 2,273 | 30.59% |
| META250321P00490000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 80.55 | 81.45 | 82.60 | 0.00 | - | 4 | 39 | 30.76% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 69.20 | 87.30 | 88.45 | 0.00 | - | 8 | 92 | 30.40% |
| META250919P00490000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 65.40 | 92.15 | 93.30 | 0.00 | - | 2 | 87 | 29.93% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 75.49 | 96.70 | 98.05 | 0.00 | - | 4 | 67 | 29.70% |
| META260116P00490000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 98.14 | 97.15 | 98.70 | 0.00 | - | 3 | 702 | 29.32% |
| META260618P00490000 | 2024-04-25 11:24AM EDT | 2026-06-18 | 110.78 | 104.20 | 106.00 | 0.00 | - | 3 | 59 | 29.15% |
| META261218P00490000 | 2024-04-19 3:50PM EDT | 2026-12-18 | 100.20 | 109.50 | 113.15 | 0.00 | - | 3 | 5 | 28.76% |
