Marchés français ouverture 5 h 29 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 111,34 -968,36 (-2,54 %) EUR/USD
1,0629 -0,0017 (-0,16 %) HANG SENG
16 385,87 0,00 (0,00 %) Bitcoin EUR
58 427,23 +470,89 (+0,81 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00580000 | 2024-04-18 1:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,454 | 87.50% |
| META240426C00580000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.00 | 2.79 | 3.05 | +0.88 | +41.51% | 272 | 704 | 76.60% |
| META240503C00580000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 4.05 | 3.95 | 4.15 | +0.98 | +31.92% | 57 | 420 | 61.39% |
| META240510C00580000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 5.00 | 4.95 | 5.15 | +1.40 | +38.89% | 11 | 34 | 54.26% |
| META240517C00580000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 6.15 | 6.00 | 6.20 | +1.25 | +25.51% | 89 | 894 | 50.28% |
| META240524C00580000 | 2024-04-18 12:32PM EDT | 2024-05-24 | 8.32 | 6.80 | 7.25 | +2.72 | +48.57% | 24 | 11 | 47.92% |
| META240621C00580000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 10.75 | 10.90 | 11.15 | +2.65 | +32.72% | 45 | 1,943 | 42.36% |
| META240719C00580000 | 2024-04-18 2:39PM EDT | 2024-07-19 | 15.05 | 14.90 | 15.30 | +2.65 | +21.37% | 28 | 375 | 40.49% |
| META240816C00580000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 22.56 | 22.40 | 22.75 | +2.46 | +12.24% | 7 | 366 | 42.94% |
| META240920C00580000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 29.10 | 26.55 | 27.05 | +6.80 | +30.49% | 3 | 234 | 41.40% |
| META241018C00580000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 32.40 | 30.05 | 30.55 | +3.03 | +10.32% | 1 | 147 | 40.76% |
| META241115C00580000 | 2024-04-15 3:46PM EDT | 2024-11-15 | 36.70 | 37.35 | 37.75 | 0.00 | - | 20 | 47 | 42.93% |
| META241220C00580000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 44.82 | 40.95 | 41.50 | +4.62 | +11.49% | 11 | 200 | 42.12% |
| META250117C00580000 | 2024-04-18 10:34AM EDT | 2025-01-17 | 46.68 | 43.85 | 44.65 | +5.78 | +14.13% | 3 | 1,121 | 41.78% |
| META250321C00580000 | 2024-04-17 2:26PM EDT | 2025-03-21 | 50.05 | 52.75 | 53.85 | 0.00 | - | 1 | 27 | 42.53% |
| META250620C00580000 | 2024-04-18 1:46PM EDT | 2025-06-20 | 65.30 | 63.70 | 64.70 | -7.73 | -10.58% | 2 | 559 | 42.78% |
| META250919C00580000 | 2024-04-15 12:05PM EDT | 2025-09-19 | 77.10 | 73.50 | 74.50 | 0.00 | - | 12 | 44 | 42.96% |
| META251219C00580000 | 2024-04-18 3:57PM EDT | 2025-12-19 | 83.67 | 82.85 | 84.10 | -8.56 | -9.28% | 2 | 209 | 43.33% |
| META260116C00580000 | 2024-04-17 12:34PM EDT | 2026-01-16 | 78.65 | 85.30 | 86.50 | 0.00 | - | 1 | 257 | 43.28% |
| META260618C00580000 | 2024-04-15 1:39PM EDT | 2026-06-18 | 98.10 | 99.20 | 100.50 | 0.00 | - | 10 | 146 | 43.63% |
| META261218C00580000 | 2024-04-09 10:24AM EDT | 2026-12-18 | 124.12 | 112.00 | 116.50 | 0.00 | - | - | 1 | 44.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00580000 | 2024-03-27 3:17PM EDT | 2024-04-19 | 88.80 | 77.35 | 79.00 | 0.00 | - | 80 | 0 | 161.23% |
| META240426P00580000 | 2024-04-17 12:06PM EDT | 2024-04-26 | 88.90 | 79.70 | 81.55 | 0.00 | - | 29 | 99 | 72.94% |
| META240503P00580000 | 2024-04-12 3:17PM EDT | 2024-05-03 | 75.00 | 80.55 | 81.85 | 0.00 | - | 3 | 5 | 56.36% |
| META240510P00580000 | 2024-04-08 1:38PM EDT | 2024-05-10 | 67.50 | 80.80 | 82.85 | 0.00 | - | 1 | 2 | 52.88% |
| META240517P00580000 | 2024-04-16 9:46AM EDT | 2024-05-17 | 85.94 | 81.70 | 83.10 | 0.00 | - | 1 | 5 | 46.82% |
| META240524P00580000 | 2024-04-05 2:48PM EDT | 2024-05-24 | 79.50 | 82.10 | 84.65 | +13.70 | +20.82% | 1 | 1 | 46.01% |
| META240621P00580000 | 2024-04-05 9:35AM EDT | 2024-06-21 | 76.00 | 85.00 | 86.90 | 0.00 | - | 1 | 6 | 38.44% |
| META240719P00580000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 98.63 | 87.30 | 89.25 | 0.00 | - | 1 | 7 | 35.22% |
| META240816P00580000 | 2024-04-12 12:50PM EDT | 2024-08-16 | 84.80 | 92.20 | 94.10 | 0.00 | - | 2 | 28 | 36.10% |
| META240920P00580000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 97.77 | 94.70 | 96.60 | 0.00 | - | 1 | 33 | 34.02% |
| META241018P00580000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 109.40 | 96.30 | 98.45 | 0.00 | - | 2 | 14 | 32.81% |
| META241115P00580000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 86.60 | 101.00 | 103.00 | 0.00 | - | 4 | 4 | 33.90% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 102.75 | 105.00 | 0.00 | - | 1 | 102 | 32.72% |
| META250117P00580000 | 2024-04-09 12:47PM EDT | 2025-01-17 | 97.45 | 103.60 | 106.30 | 0.00 | - | 1 | 84 | 31.82% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 108.95 | 111.90 | 0.00 | - | 2 | 3 | 31.79% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 38.07% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 119.85 | 121.65 | 0.00 | - | 1 | 28 | 29.87% |
| META251219P00580000 | 2024-04-05 12:25PM EDT | 2025-12-19 | 113.06 | 124.40 | 126.50 | 0.00 | - | 1 | 4 | 29.47% |
| META260116P00580000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 115.76 | 125.30 | 128.20 | 0.00 | - | 7 | 7 | 29.47% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 25.46% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 137.50 | 141.70 | 0.00 | - | - | 1 | 28.03% |
