La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 363,55 +715,58 (+1,20 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00550000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 7,932 | 81.25% |
| META240426C00550000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.55 | 3.55 | 3.60 | -3.70 | -51.03% | 2,315 | 4,199 | 77.75% |
| META240503C00550000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 5.05 | 4.70 | 5.05 | -3.64 | -41.89% | 448 | 897 | 62.56% |
| META240510C00550000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 6.10 | 5.95 | 6.30 | -4.60 | -42.99% | 66 | 256 | 55.82% |
| META240517C00550000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 7.35 | 7.25 | 7.50 | -4.29 | -36.86% | 1,091 | 4,152 | 52.00% |
| META240524C00550000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 8.70 | 8.35 | 8.75 | -4.70 | -35.07% | 139 | 108 | 49.84% |
| META240531C00550000 | 2024-04-19 3:29PM EDT | 2024-05-31 | 9.05 | 9.05 | 9.80 | -5.95 | -39.67% | 36 | 21 | 47.72% |
| META240621C00550000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 12.89 | 12.45 | 12.75 | -5.20 | -28.75% | 243 | 5,617 | 43.76% |
| META240719C00550000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 17.00 | 16.45 | 16.80 | -6.00 | -26.09% | 219 | 1,440 | 41.49% |
| META240816C00550000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 24.28 | 23.95 | 24.25 | -7.37 | -23.29% | 165 | 1,005 | 43.89% |
| META240920C00550000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 28.60 | 28.10 | 28.65 | -8.00 | -21.86% | 54 | 958 | 42.39% |
| META241018C00550000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 34.95 | 31.55 | 32.05 | -5.55 | -13.70% | 1 | 234 | 41.65% |
| META241115C00550000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 36.95 | 38.45 | 39.00 | -11.42 | -23.61% | 21 | 115 | 43.73% |
| META241220C00550000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 41.50 | 41.90 | 42.80 | -11.06 | -21.04% | 25 | 910 | 42.97% |
| META250117C00550000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 44.89 | 44.80 | 45.65 | -10.18 | -18.49% | 344 | 9,384 | 42.46% |
| META250321C00550000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 53.54 | 53.50 | 54.60 | -10.16 | -15.95% | 19 | 2,056 | 43.19% |
| META250620C00550000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 64.50 | 64.20 | 65.10 | -10.75 | -14.29% | 6 | 12,958 | 43.39% |
| META250919C00550000 | 2024-04-19 1:02PM EDT | 2025-09-19 | 74.90 | 73.50 | 74.90 | -13.95 | -15.70% | 2 | 92 | 43.69% |
| META251219C00550000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 94.70 | 82.60 | 84.10 | 0.00 | - | 21 | 313 | 44.01% |
| META260116C00550000 | 2024-04-19 3:27PM EDT | 2026-01-16 | 85.03 | 84.90 | 86.40 | -15.74 | -15.62% | 9 | 614 | 43.94% |
| META260618C00550000 | 2024-04-19 12:39PM EDT | 2026-06-18 | 99.30 | 98.55 | 100.00 | -14.57 | -12.80% | 9 | 494 | 44.29% |
| META261218C00550000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 116.92 | 112.60 | 115.50 | -9.38 | -7.43% | 1 | 16 | 44.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00550000 | 2024-04-17 2:01PM EDT | 2024-04-19 | 54.80 | 67.10 | 70.70 | 0.00 | - | 90 | 10 | 181.93% |
| META240426P00550000 | 2024-04-19 2:27PM EDT | 2024-04-26 | 70.50 | 71.25 | 72.85 | +18.29 | +35.03% | 13 | 85 | 74.72% |
| META240503P00550000 | 2024-04-17 1:12PM EDT | 2024-05-03 | 63.45 | 72.05 | 74.25 | 0.00 | - | 1 | 8 | 59.74% |
| META240510P00550000 | 2024-04-11 12:39PM EDT | 2024-05-10 | 46.35 | 72.75 | 75.35 | 0.00 | - | 20 | 24 | 52.51% |
| META240517P00550000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 75.05 | 73.90 | 75.55 | +18.05 | +31.67% | 52 | 239 | 49.99% |
| META240524P00550000 | 2024-04-18 2:13PM EDT | 2024-05-24 | 57.00 | 74.40 | 77.25 | 0.00 | - | 1 | 36 | 48.88% |
| META240531P00550000 | 2024-04-12 12:28PM EDT | 2024-05-31 | 51.25 | 75.00 | 77.95 | 0.00 | - | 1 | 1 | 46.16% |
| META240621P00550000 | 2024-04-16 12:46PM EDT | 2024-06-21 | 61.65 | 77.40 | 79.65 | 0.00 | - | 1 | 50 | 40.61% |
| META240719P00550000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 84.00 | 79.70 | 81.70 | +23.85 | +39.65% | 5 | 159 | 36.54% |
| META240816P00550000 | 2024-04-17 3:03PM EDT | 2024-08-16 | 75.55 | 85.00 | 86.75 | 0.00 | - | 2 | 242 | 37.41% |
| META240920P00550000 | 2024-04-16 1:17PM EDT | 2024-09-20 | 73.62 | 87.65 | 89.40 | 0.00 | - | 1 | 321 | 35.31% |
| META241018P00550000 | 2024-04-19 12:34PM EDT | 2024-10-18 | 90.55 | 89.10 | 91.00 | +14.46 | +19.00% | 4 | 65 | 33.81% |
| META241115P00550000 | 2024-04-08 10:15AM EDT | 2024-11-15 | 69.95 | 93.60 | 95.55 | 0.00 | - | 1 | 24 | 34.87% |
| META241220P00550000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 83.45 | 95.35 | 98.10 | 0.00 | - | 10 | 289 | 34.02% |
| META250117P00550000 | 2024-04-18 1:47PM EDT | 2025-01-17 | 83.89 | 97.20 | 98.85 | 0.00 | - | 1 | 265 | 32.72% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 101.80 | 104.65 | 0.00 | - | 1 | 17 | 32.79% |
| META250620P00550000 | 2024-04-19 12:33PM EDT | 2025-06-20 | 110.00 | 107.90 | 109.10 | +20.30 | +22.63% | 20 | 2,543 | 31.31% |
| META250919P00550000 | 2024-03-04 1:40PM EDT | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | - | 2 | 5 | 24.50% |
| META251219P00550000 | 2024-04-11 11:46AM EDT | 2025-12-19 | 99.40 | 117.20 | 119.10 | 0.00 | - | 16 | 50 | 30.33% |
| META260116P00550000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 115.50 | 118.00 | 119.80 | 0.00 | - | 1 | 42 | 29.94% |
| META260618P00550000 | 2024-04-04 3:24PM EDT | 2026-06-18 | 109.90 | 124.35 | 126.35 | 0.00 | - | 12 | 19 | 29.23% |
| META261218P00550000 | 2024-04-19 3:01PM EDT | 2026-12-18 | 132.70 | 130.50 | 133.55 | +9.25 | +7.49% | 1 | 3 | 28.65% |
