La bourse est fermée
Dow Jones
37 718,26 -35,05 (-0,09 %) Nasdaq
15 596,63 -86,74 (-0,55 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0647 -0,0027 (-0,26 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 102,63 +1 264,20 (+2,19 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
Prix d’exercice:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00700000 | 2024-04-16 3:55PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 131.25% |
| META240426C00700000 | 2024-04-18 2:16PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 228 | 4,223 | 73.44% |
| META240503C00700000 | 2024-04-18 1:31PM EDT | 2024-05-03 | 0.16 | 0.10 | 0.17 | +0.03 | +23.08% | 42 | 327 | 62.31% |
| META240510C00700000 | 2024-04-18 10:37AM EDT | 2024-05-10 | 0.35 | 0.24 | 0.36 | +0.07 | +25.00% | 1 | 37 | 57.13% |
| META240517C00700000 | 2024-04-18 10:52AM EDT | 2024-05-17 | 0.45 | 0.43 | 0.49 | +0.11 | +32.35% | 6 | 1,154 | 52.98% |
| META240524C00700000 | 2024-04-17 1:38PM EDT | 2024-05-24 | 0.51 | 0.52 | 0.75 | 0.00 | - | 5 | 14 | 51.23% |
| META240621C00700000 | 2024-04-18 2:22PM EDT | 2024-06-21 | 1.53 | 1.47 | 1.56 | +0.36 | +30.77% | 40 | 551 | 43.68% |
| META240719C00700000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 2.76 | 2.68 | 2.78 | +0.45 | +19.48% | 118 | 305 | 40.86% |
| META240816C00700000 | 2024-04-18 12:32PM EDT | 2024-08-16 | 6.14 | 5.70 | 5.90 | +0.86 | +16.29% | 1 | 77 | 42.61% |
| META240920C00700000 | 2024-04-17 12:35PM EDT | 2024-09-20 | 6.03 | 7.75 | 8.10 | 0.00 | - | 1 | 1,210 | 40.84% |
| META241018C00700000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 9.80 | 9.55 | 9.75 | +1.60 | +19.51% | 134 | 164 | 39.66% |
| META241115C00700000 | 2024-04-18 2:00PM EDT | 2024-11-15 | 14.23 | 14.10 | 14.45 | +1.90 | +15.41% | 25 | 100 | 41.81% |
| META241220C00700000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 13.35 | 16.40 | 16.90 | 0.00 | - | 4 | 600 | 40.87% |
| META250117C00700000 | 2024-04-18 1:42PM EDT | 2025-01-17 | 18.40 | 18.40 | 18.75 | +1.95 | +11.85% | 10 | 3,119 | 40.19% |
| META250321C00700000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 26.10 | 24.95 | 25.80 | -1.65 | -5.95% | 5 | 51 | 40.95% |
| META250620C00700000 | 2024-04-18 11:35AM EDT | 2025-06-20 | 35.58 | 33.90 | 34.70 | +6.55 | +22.56% | 3 | 7,964 | 41.19% |
| META250919C00700000 | 2024-04-04 12:36PM EDT | 2025-09-19 | 50.89 | 42.30 | 43.15 | 0.00 | - | 6 | 35 | 41.36% |
| META251219C00700000 | 2024-04-18 1:29PM EDT | 2025-12-19 | 50.81 | 50.60 | 51.45 | -6.88 | -11.93% | 1,560 | 1,161 | 41.60% |
| META260116C00700000 | 2024-04-16 3:18PM EDT | 2026-01-16 | 50.15 | 52.60 | 53.75 | 0.00 | - | 3 | 5,732 | 41.60% |
| META260618C00700000 | 2024-04-18 1:48PM EDT | 2026-06-18 | 65.65 | 65.20 | 66.40 | +7.20 | +12.32% | 2 | 641 | 41.82% |
| META261218C00700000 | 2024-04-08 3:16PM EDT | 2026-12-18 | 89.56 | 79.25 | 82.50 | 0.00 | - | - | 15 | 42.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00700000 | 2024-04-15 10:27AM EDT | 2024-04-19 | 185.91 | 193.80 | 195.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00700000 | 2024-03-21 2:07PM EDT | 2024-04-26 | 191.37 | 193.50 | 195.45 | 0.00 | - | - | 0 | 0.00% |
| META240503P00700000 | 2024-03-26 2:13PM EDT | 2024-05-03 | 195.53 | 193.50 | 195.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240517P00700000 | 2024-02-29 1:18PM EDT | 2024-05-17 | 213.82 | 213.15 | 215.40 | 0.00 | - | - | 0 | 116.84% |
| META240621P00700000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 183.47 | 194.10 | 195.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00700000 | 2024-03-26 3:10PM EDT | 2024-07-19 | 196.11 | 193.45 | 195.60 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00700000 | 2024-03-22 12:57PM EDT | 2024-09-20 | 193.29 | 194.70 | 197.20 | 0.00 | - | 1 | 1 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 197.45 | 199.35 | 0.00 | - | 2 | 2 | 24.91% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 197.35 | 199.90 | 0.00 | - | 60 | 5 | 24.30% |
| META250117P00700000 | 2024-04-05 2:49PM EDT | 2025-01-17 | 182.37 | 197.75 | 200.55 | 0.00 | - | 2 | 9 | 24.21% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 29.98% |
| META260116P00700000 | 2024-03-21 12:26PM EDT | 2026-01-16 | 206.74 | 209.30 | 211.95 | 0.00 | - | 4 | 2 | 24.11% |
| META260618P00700000 | 2024-03-21 3:37PM EDT | 2026-06-18 | 213.00 | 213.00 | 216.45 | 0.00 | - | 2 | 12 | 23.81% |
| META261218P00700000 | 2024-04-15 2:01PM EDT | 2026-12-18 | 223.89 | 217.75 | 221.75 | 0.00 | - | 3 | 9 | 23.56% |
