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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 351,00 +8,50 (+0,36 %) Bitcoin EUR
59 859,58 -552,17 (-0,91 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00610000 | 2024-04-26 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,351 | 181.25% |
| META240503C00610000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 107 | 846 | 64.06% |
| META240510C00610000 | 2024-04-26 2:47PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.12 | -0.02 | -20.00% | 6 | 463 | 59.18% |
| META240517C00610000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 50 | 2,308 | 52.54% |
| META240524C00610000 | 2024-04-26 12:28PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.23 | -0.02 | -10.53% | 15 | 45 | 48.39% |
| META240531C00610000 | 2024-04-26 2:20PM EDT | 2024-05-31 | 0.24 | 0.13 | 0.35 | -0.02 | -7.69% | 2 | 47 | 45.90% |
| META240621C00610000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.46 | 0.41 | 0.52 | -0.04 | -8.00% | 27 | 726 | 38.57% |
| META240719C00610000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 1.01 | 0.95 | 1.14 | -0.19 | -15.83% | 13 | 666 | 35.84% |
| META240816C00610000 | 2024-04-26 2:43PM EDT | 2024-08-16 | 3.55 | 3.65 | 3.90 | -0.35 | -8.97% | 7 | 1,005 | 39.96% |
| META240920C00610000 | 2024-04-26 10:57AM EDT | 2024-09-20 | 5.15 | 5.30 | 5.50 | -0.71 | -12.12% | 3 | 212 | 38.05% |
| META241018C00610000 | 2024-04-26 9:42AM EDT | 2024-10-18 | 7.10 | 6.75 | 7.00 | -0.32 | -4.31% | 1 | 196 | 37.26% |
| META241115C00610000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 11.35 | 10.35 | 11.05 | 0.00 | - | 14 | 33 | 39.72% |
| META241220C00610000 | 2024-04-26 1:53PM EDT | 2024-12-20 | 13.00 | 12.65 | 13.15 | +1.80 | +16.07% | 4 | 159 | 38.88% |
| META250117C00610000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 14.16 | 14.55 | 14.95 | -0.78 | -5.22% | 7 | 641 | 38.46% |
| META250321C00610000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 21.95 | 20.65 | 21.40 | +3.33 | +17.88% | 1 | 36 | 39.60% |
| META250620C00610000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 26.30 | 29.10 | 29.70 | 0.00 | - | 50 | 208 | 40.26% |
| META250919C00610000 | 2024-04-19 3:36PM EDT | 2025-09-19 | 53.95 | 36.45 | 37.85 | 0.00 | - | 1 | 34 | 40.85% |
| META251219C00610000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 43.23 | 44.35 | 46.25 | 0.00 | - | 11 | 1,395 | 41.60% |
| META260116C00610000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 45.55 | 46.35 | 48.25 | +2.42 | +5.61% | 2 | 765 | 41.57% |
| META260618C00610000 | 2024-04-25 3:58PM EDT | 2026-06-18 | 55.79 | 58.60 | 60.50 | -3.36 | -5.68% | 5 | 65 | 42.18% |
| META261218C00610000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 72.18 | 71.45 | 74.85 | 0.00 | - | 3 | 7 | 43.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00610000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 168.25 | 165.05 | 168.70 | 0.00 | - | 30 | 0 | 250.39% |
| META240503P00610000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 123.48 | 165.55 | 167.95 | 0.00 | - | 2 | 0 | 76.37% |
| META240517P00610000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 169.55 | 165.80 | 167.60 | 0.00 | - | 50 | 0 | 67.58% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 183.40 | 165.85 | 167.35 | 0.00 | - | 1 | 0 | 39.89% |
| META240719P00610000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 169.30 | 165.55 | 168.05 | 0.00 | - | 70 | 0 | 36.96% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 175.00 | 164.50 | 168.50 | +74.10 | +73.44% | 1 | 3 | 33.85% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 0.00% |
| META250117P00610000 | 2024-03-27 10:33AM EDT | 2025-01-17 | 135.00 | 169.95 | 172.80 | 0.00 | - | 2 | 6 | 29.17% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 2025-06-20 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 174.90 | 178.15 | 0.00 | - | 1 | 5 | 25.41% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 0.00% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00610000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 151.33 | 182.55 | 186.40 | 0.00 | - | 1 | 1 | 24.92% |
| META261218P00610000 | 2024-04-24 9:32AM EDT | 2026-12-18 | 157.33 | 187.00 | 191.35 | 0.00 | - | 2 | 5 | 24.57% |
