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
38 297,51 +211,71 (+0,56 %) EUR/USD
1,0705 -0,0028 (-0,26 %) Gold future
2 351,30 +8,80 (+0,38 %) Bitcoin EUR
59 782,47 -508,91 (-0,84 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Prix d’exercice:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00570000 | 2024-04-26 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 3,965 | 150.00% |
| META240503C00570000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 178 | 583 | 62.11% |
| META240510C00570000 | 2024-04-26 1:35PM EDT | 2024-05-10 | 0.15 | 0.11 | 0.17 | -0.06 | -28.57% | 30 | 265 | 52.73% |
| META240517C00570000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 0.27 | 0.22 | 0.29 | -0.08 | -22.86% | 58 | 818 | 47.80% |
| META240524C00570000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 0.38 | 0.32 | 0.41 | -0.12 | -24.00% | 28 | 118 | 43.75% |
| META240531C00570000 | 2024-04-26 1:42PM EDT | 2024-05-31 | 0.49 | 0.40 | 0.58 | -0.11 | -18.33% | 5 | 69 | 41.41% |
| META240621C00570000 | 2024-04-26 12:57PM EDT | 2024-06-21 | 0.98 | 0.90 | 1.01 | -0.24 | -19.67% | 41 | 1,344 | 36.16% |
| META240719C00570000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 2.12 | 2.06 | 2.17 | -0.42 | -16.54% | 17 | 671 | 34.45% |
| META240816C00570000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 6.55 | 6.30 | 6.55 | -0.32 | -4.66% | 8 | 429 | 39.58% |
| META240920C00570000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 8.80 | 8.60 | 8.80 | -0.90 | -9.28% | 26 | 314 | 37.90% |
| META241018C00570000 | 2024-04-26 1:47PM EDT | 2024-10-18 | 11.56 | 10.70 | 10.90 | -0.34 | -2.86% | 1 | 616 | 37.35% |
| META241115C00570000 | 2024-04-25 2:50PM EDT | 2024-11-15 | 14.45 | 15.65 | 16.10 | -1.35 | -8.54% | 1 | 51 | 40.07% |
| META241220C00570000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 18.28 | 18.25 | 18.60 | -1.52 | -7.68% | 1 | 142 | 39.24% |
| META250117C00570000 | 2024-04-26 1:10PM EDT | 2025-01-17 | 20.45 | 20.45 | 20.80 | +1.93 | +10.42% | 9 | 681 | 38.91% |
| META250321C00570000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 27.71 | 27.55 | 28.00 | -0.59 | -2.08% | 12 | 196 | 40.00% |
| META250620C00570000 | 2024-04-25 1:11PM EDT | 2025-06-20 | 36.75 | 36.60 | 37.25 | 0.00 | - | 77 | 828 | 40.78% |
| META250919C00570000 | 2024-04-25 2:32PM EDT | 2025-09-19 | 46.00 | 45.10 | 46.25 | 0.00 | - | 7 | 80 | 41.54% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 53.25 | 54.35 | -2.99 | -5.47% | 29 | 65 | 41.96% |
| META260116C00570000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 52.40 | 55.35 | 56.75 | 0.00 | - | 484 | 364 | 42.08% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 67.85 | 69.20 | +2.23 | +3.32% | 10 | 195 | 42.64% |
| META261218C00570000 | 2024-04-25 12:23PM EDT | 2026-12-18 | 80.58 | 80.55 | 83.90 | 0.00 | - | 2 | 15 | 43.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00570000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 129.11 | 129.60 | 130.75 | 0.00 | - | 71 | 28 | 254.20% |
| META240510P00570000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 92.40 | 129.35 | 130.70 | 0.00 | - | 1 | 0 | 63.04% |
| META240517P00570000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 129.40 | 129.65 | 130.85 | -2.30 | -1.75% | 42 | 18 | 55.20% |
| META240621P00570000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 134.84 | 129.35 | 131.20 | -2.58 | -1.88% | 12 | 21 | 39.97% |
| META240719P00570000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 138.25 | 129.30 | 130.90 | 0.00 | - | 1 | 66 | 31.49% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 130.00 | 131.90 | 0.00 | - | 1 | 60 | 30.58% |
| META240920P00570000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 145.10 | 130.85 | 132.55 | 0.00 | - | 1 | 25 | 28.25% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 130.95 | 133.70 | 0.00 | - | 3 | 33 | 28.06% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 133.75 | 135.80 | 0.00 | - | 1 | 3 | 29.15% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 134.65 | 137.20 | 0.00 | - | 2 | 3 | 28.62% |
| META250117P00570000 | 2024-04-12 10:08AM EDT | 2025-01-17 | 90.30 | 135.80 | 138.10 | 0.00 | - | 2 | 161 | 28.04% |
| META250321P00570000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 139.27 | 138.95 | 141.60 | +36.07 | +34.95% | 2 | 21 | 28.33% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 123.70 | 142.50 | 145.90 | 0.00 | - | 27 | 41 | 28.13% |
| META250919P00570000 | 2024-03-20 3:30PM EDT | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | - | 2 | 10 | 0.00% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 149.35 | 153.25 | 0.00 | - | 5 | 16 | 27.48% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 0.00% |
| META260618P00570000 | 2024-03-07 1:41PM EDT | 2026-06-18 | 121.54 | 115.40 | 119.50 | 0.00 | - | - | 5 | 0.00% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 160.60 | 164.40 | 0.00 | - | 1 | 2 | 26.07% |
