La bourse est fermée
Dow Jones
38 483,31 +243,33 (+0,64 %) Nasdaq
15 670,29 +218,98 (+1,42 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0701 +0,0044 (+0,42 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 379,62 +644,34 (+1,04 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00510000 | 2024-04-23 12:38PM EDT | 2024-04-26 | 13.95 | 13.95 | 14.05 | +3.44 | +32.73% | 859 | 4,105 | 102.50% |
| META240503C00510000 | 2024-04-23 12:38PM EDT | 2024-05-03 | 16.67 | 16.55 | 16.65 | +4.00 | +31.57% | 354 | 921 | 69.65% |
| META240510C00510000 | 2024-04-23 12:28PM EDT | 2024-05-10 | 18.42 | 18.50 | 18.75 | +3.55 | +23.87% | 46 | 244 | 59.19% |
| META240517C00510000 | 2024-04-23 12:35PM EDT | 2024-05-17 | 20.75 | 20.55 | 20.70 | +4.57 | +28.24% | 333 | 6,287 | 54.17% |
| META240524C00510000 | 2024-04-23 11:38AM EDT | 2024-05-24 | 21.83 | 22.20 | 22.55 | +2.23 | +11.38% | 13 | 111 | 50.92% |
| META240531C00510000 | 2024-04-23 10:37AM EDT | 2024-05-31 | 24.32 | 23.55 | 23.90 | +5.32 | +28.00% | 6 | 68 | 48.52% |
| META240621C00510000 | 2024-04-23 12:28PM EDT | 2024-06-21 | 28.00 | 28.10 | 28.35 | +4.73 | +20.33% | 132 | 1,467 | 44.74% |
| META240719C00510000 | 2024-04-23 12:21PM EDT | 2024-07-19 | 33.30 | 33.40 | 33.70 | +5.20 | +18.51% | 95 | 3,306 | 42.50% |
| META240816C00510000 | 2024-04-23 12:32PM EDT | 2024-08-16 | 42.50 | 42.25 | 42.75 | +5.12 | +13.70% | 51 | 708 | 45.18% |
| META240920C00510000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 47.05 | 47.40 | 47.75 | +3.10 | +7.05% | 78 | 782 | 43.55% |
| META241018C00510000 | 2024-04-23 12:37PM EDT | 2024-10-18 | 51.25 | 51.30 | 51.80 | +2.70 | +5.56% | 14 | 284 | 42.94% |
| META241115C00510000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 58.00 | 58.90 | 59.30 | +5.10 | +9.64% | 3 | 76 | 45.00% |
| META241220C00510000 | 2024-04-23 12:20PM EDT | 2024-12-20 | 63.06 | 62.95 | 63.45 | +5.51 | +9.57% | 10 | 486 | 44.22% |
| META250117C00510000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 66.35 | 66.25 | 66.80 | +5.53 | +9.09% | 8 | 1,699 | 43.85% |
| META250321C00510000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 66.93 | 75.35 | 76.10 | 0.00 | - | 1 | 95 | 44.47% |
| META250620C00510000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 85.22 | 86.55 | 87.20 | +5.42 | +6.79% | 2 | 420 | 44.70% |
| META250919C00510000 | 2024-04-19 1:25PM EDT | 2025-09-19 | 91.63 | 96.50 | 97.30 | 0.00 | - | 1 | 55 | 44.96% |
| META251219C00510000 | 2024-04-19 3:35PM EDT | 2025-12-19 | 97.55 | 105.85 | 106.70 | 0.00 | - | 1 | 74 | 45.25% |
| META260116C00510000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 99.76 | 108.25 | 109.05 | 0.00 | - | 36 | 1,133 | 45.17% |
| META260618C00510000 | 2024-04-17 12:39PM EDT | 2026-06-18 | 118.50 | 121.75 | 123.55 | 0.00 | - | 1 | 257 | 45.74% |
| META261218C00510000 | 2024-04-22 11:18AM EDT | 2026-12-18 | 125.50 | 135.50 | 139.00 | 0.00 | - | 2 | 91 | 46.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00510000 | 2024-04-23 12:23PM EDT | 2024-04-26 | 29.62 | 29.15 | 29.25 | -8.76 | -22.82% | 208 | 1,737 | 93.16% |
| META240503P00510000 | 2024-04-23 11:21AM EDT | 2024-05-03 | 31.28 | 31.40 | 31.70 | -8.07 | -20.51% | 15 | 234 | 63.33% |
| META240510P00510000 | 2024-04-23 11:00AM EDT | 2024-05-10 | 32.72 | 32.95 | 33.25 | -6.83 | -17.27% | 2 | 72 | 53.16% |
| META240517P00510000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 34.58 | 34.50 | 34.75 | -6.69 | -16.21% | 38 | 1,685 | 48.40% |
| META240524P00510000 | 2024-04-23 12:06PM EDT | 2024-05-24 | 36.54 | 35.40 | 36.45 | -6.46 | -15.02% | 1 | 135 | 45.75% |
| META240531P00510000 | 2024-04-22 2:49PM EDT | 2024-05-31 | 42.42 | 36.85 | 37.55 | 0.00 | - | 6 | 29 | 43.18% |
| META240621P00510000 | 2024-04-23 12:29PM EDT | 2024-06-21 | 40.15 | 40.05 | 40.30 | -4.66 | -10.40% | 68 | 1,246 | 38.31% |
| META240719P00510000 | 2024-04-23 12:09PM EDT | 2024-07-19 | 44.00 | 43.55 | 43.80 | -6.15 | -12.26% | 113 | 5,571 | 35.29% |
| META240816P00510000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 50.60 | 50.35 | 50.65 | -4.50 | -8.17% | 30 | 561 | 36.94% |
| META240920P00510000 | 2024-04-23 11:45AM EDT | 2024-09-20 | 54.30 | 53.50 | 53.95 | -8.10 | -12.98% | 2 | 422 | 34.99% |
| META241018P00510000 | 2024-04-22 12:44PM EDT | 2024-10-18 | 64.30 | 55.85 | 56.30 | 0.00 | - | 9 | 154 | 33.84% |
| META241115P00510000 | 2024-04-23 9:35AM EDT | 2024-11-15 | 64.30 | 61.25 | 61.75 | -4.70 | -6.81% | 1 | 81 | 35.16% |
| META241220P00510000 | 2024-04-19 12:38PM EDT | 2024-12-20 | 71.65 | 63.60 | 64.15 | 0.00 | - | 10 | 373 | 34.01% |
| META250117P00510000 | 2024-04-22 2:06PM EDT | 2025-01-17 | 70.55 | 65.40 | 65.95 | 0.00 | - | 18 | 1,746 | 33.27% |
| META250321P00510000 | 2024-04-18 11:58AM EDT | 2025-03-21 | 65.90 | 71.05 | 71.75 | 0.00 | - | 22 | 96 | 33.05% |
| META250620P00510000 | 2024-04-15 3:35PM EDT | 2025-06-20 | 75.55 | 77.50 | 78.30 | 0.00 | - | 1 | 155 | 32.39% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 82.85 | 83.65 | 0.00 | - | 1 | 55 | 31.69% |
| META251219P00510000 | 2024-04-05 9:31AM EDT | 2025-12-19 | 79.09 | 87.80 | 89.05 | 0.00 | - | 1 | 1,365 | 31.36% |
| META260116P00510000 | 2024-04-11 3:55PM EDT | 2026-01-16 | 78.29 | 89.05 | 90.25 | 0.00 | - | 7 | 64 | 31.13% |
| META260618P00510000 | 2024-04-23 12:15PM EDT | 2026-06-18 | 96.70 | 96.10 | 97.40 | -5.35 | -5.24% | 40 | 350 | 30.44% |
| META261218P00510000 | 2024-04-12 12:37PM EDT | 2026-12-18 | 97.30 | 102.40 | 105.55 | 0.00 | - | 2 | 3 | 30.00% |
