La bourse ferme dans 56 min
CAC 40
8 086,72 +46,36 (+0,58 %) Euro Stoxx 50
4 991,08 +54,23 (+1,10 %) Dow Jones
38 436,43 +196,45 (+0,51 %) EUR/USD
1,0709 +0,0052 (+0,49 %) Gold future
2 336,40 -10,00 (-0,43 %) Bitcoin EUR
62 608,03 +577,87 (+0,93 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00620000 | 2024-04-23 10:17AM EDT | 2024-04-26 | 0.32 | 0.27 | 0.32 | +0.09 | +37.50% | 52 | 1,934 | 96.00% |
| META240503C00620000 | 2024-04-23 10:13AM EDT | 2024-05-03 | 0.73 | 0.66 | 0.72 | +0.20 | +37.74% | 49 | 305 | 65.92% |
| META240510C00620000 | 2024-04-23 9:40AM EDT | 2024-05-10 | 1.11 | 1.06 | 1.18 | +0.15 | +15.63% | 9 | 1,462 | 56.15% |
| META240517C00620000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 1.50 | 1.51 | 1.60 | +0.20 | +15.38% | 10 | 1,169 | 50.81% |
| META240524C00620000 | 2024-04-23 9:33AM EDT | 2024-05-24 | 2.01 | 1.86 | 2.13 | +0.44 | +28.03% | 1 | 34 | 47.99% |
| META240531C00620000 | 2024-04-22 3:27PM EDT | 2024-05-31 | 2.07 | 2.24 | 2.54 | 0.00 | - | 8 | 20 | 45.23% |
| META240621C00620000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 3.80 | 3.85 | 4.00 | +0.60 | +18.75% | 5 | 1,291 | 40.77% |
| META240719C00620000 | 2024-04-23 10:01AM EDT | 2024-07-19 | 6.00 | 6.20 | 6.35 | +0.10 | +1.69% | 1 | 415 | 38.32% |
| META240816C00620000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 10.95 | 11.30 | 11.50 | +0.70 | +6.83% | 4 | 199 | 40.56% |
| META240920C00620000 | 2024-04-22 3:41PM EDT | 2024-09-20 | 13.01 | 14.50 | 14.75 | 0.00 | - | 6 | 337 | 39.02% |
| META241018C00620000 | 2024-04-22 2:34PM EDT | 2024-10-18 | 16.50 | 17.20 | 17.55 | 0.00 | - | 16 | 87 | 38.43% |
| META241115C00620000 | 2024-04-23 9:51AM EDT | 2024-11-15 | 22.47 | 23.15 | 23.50 | +0.74 | +3.41% | 1 | 123 | 40.54% |
| META241220C00620000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 25.89 | 26.20 | 26.70 | +2.08 | +8.74% | 5 | 161 | 39.78% |
| META250117C00620000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 28.84 | 28.70 | 29.20 | +4.14 | +16.76% | 11 | 1,683 | 39.31% |
| META250321C00620000 | 2024-04-22 11:38AM EDT | 2025-03-21 | 33.25 | 36.90 | 37.45 | 0.00 | - | 7 | 78 | 40.15% |
| META250620C00620000 | 2024-04-22 2:30PM EDT | 2025-06-20 | 45.90 | 47.15 | 47.90 | 0.00 | - | 10 | 596 | 40.72% |
| META250919C00620000 | 2024-04-10 9:49AM EDT | 2025-09-19 | 67.60 | 56.15 | 57.25 | 0.00 | - | 10 | 20 | 41.02% |
| META251219C00620000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 62.96 | 65.45 | 66.35 | 0.00 | - | 21 | 115 | 41.42% |
| META260116C00620000 | 2024-04-23 9:41AM EDT | 2026-01-16 | 67.87 | 67.70 | 68.75 | +4.63 | +7.32% | 1 | 75 | 41.42% |
| META260618C00620000 | 2024-04-08 10:19AM EDT | 2026-06-18 | 100.55 | 81.25 | 82.45 | 0.00 | - | 1 | 311 | 41.88% |
| META261218C00620000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 87.80 | 95.75 | 98.85 | 0.00 | - | 1 | 41 | 42.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00620000 | 2024-04-22 12:50PM EDT | 2024-04-26 | 139.78 | 125.80 | 127.85 | 0.00 | - | 75 | 16 | 170.29% |
| META240503P00620000 | 2024-04-11 11:57AM EDT | 2024-05-03 | 102.00 | 126.25 | 128.20 | 0.00 | - | - | 50 | 104.86% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 121.32 | 126.40 | 128.75 | 0.00 | - | - | 1 | 83.42% |
| META240517P00620000 | 2024-04-17 1:43PM EDT | 2024-05-17 | 124.95 | 126.80 | 128.45 | 0.00 | - | 2 | 5 | 70.97% |
| META240621P00620000 | 2024-04-11 11:12AM EDT | 2024-06-21 | 104.90 | 127.45 | 129.65 | 0.00 | - | 1 | 65 | 50.07% |
| META240719P00620000 | 2024-04-16 1:49PM EDT | 2024-07-19 | 123.00 | 128.85 | 130.35 | 0.00 | - | 2 | 3 | 42.48% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 41.27% |
| META250117P00620000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 147.72 | 139.65 | 141.65 | 0.00 | - | 3 | 4 | 33.16% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 142.95 | 146.40 | 0.00 | - | 3 | 3 | 32.82% |
| META251219P00620000 | 2024-04-19 2:55PM EDT | 2025-12-19 | 165.95 | 156.20 | 158.95 | 0.00 | - | 7 | 14 | 29.78% |
| META260116P00620000 | 2024-04-08 10:15AM EDT | 2026-01-16 | 140.65 | 156.50 | 160.20 | 0.00 | - | 3 | 3 | 29.63% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 162.50 | 165.95 | 0.00 | - | 4 | 4 | 28.68% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 169.05 | 172.65 | 0.00 | - | - | 1 | 27.99% |
