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
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 756,40 -790,46 (-1,33 %)
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:720.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00720000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 113.28% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 80.47% |
| META240517C00720000 | 2024-04-25 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 21 | 110 | 68.36% |
| META240524C00720000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.05 | -0.03 | -30.00% | 30 | 32 | 57.62% |
| META240621C00720000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.14 | +0.02 | +50.00% | 1 | 102 | 47.17% |
| META240719C00720000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.28 | +0.07 | +58.33% | 6 | 44 | 41.63% |
| META240816C00720000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 0.83 | 0.84 | 0.94 | -0.25 | -23.15% | 5 | 49 | 42.40% |
| META240920C00720000 | 2024-04-25 12:13PM EDT | 2024-09-20 | 1.38 | 1.27 | 1.51 | 0.00 | - | 6 | 82 | 39.90% |
| META241018C00720000 | 2024-04-26 9:45AM EDT | 2024-10-18 | 1.93 | 1.69 | 1.97 | -0.07 | -3.50% | 1 | 78 | 38.28% |
| META241115C00720000 | 2024-04-26 9:36AM EDT | 2024-11-15 | 3.90 | 3.50 | 3.70 | +0.20 | +5.41% | 1 | 54 | 40.10% |
| META241220C00720000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 4.85 | 4.45 | 4.90 | -0.10 | -2.02% | 1 | 261 | 39.33% |
| META250117C00720000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 5.60 | 5.20 | 5.60 | 0.00 | - | 31 | 1,582 | 38.35% |
| META250321C00720000 | 2024-04-18 3:14PM EDT | 2025-03-21 | 21.43 | 8.75 | 9.40 | 0.00 | - | 1 | 53 | 39.20% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 2025-06-20 | 13.42 | 13.65 | 15.00 | 0.00 | - | 2 | 129 | 39.65% |
| META250919C00720000 | 2024-04-26 10:38AM EDT | 2025-09-19 | 18.55 | 19.25 | 20.60 | -0.15 | -0.80% | 2 | 63 | 39.82% |
| META251219C00720000 | 2024-04-26 2:13PM EDT | 2025-12-19 | 25.65 | 25.25 | 27.00 | -13.75 | -34.90% | 1 | 46 | 40.37% |
| META260116C00720000 | 2024-04-25 12:06PM EDT | 2026-01-16 | 26.03 | 26.85 | 28.60 | 0.00 | - | 4 | 120 | 40.32% |
| META260618C00720000 | 2024-04-26 3:49PM EDT | 2026-06-18 | 37.70 | 36.90 | 38.55 | +5.45 | +16.90% | 10 | 73 | 40.72% |
| META261218C00720000 | 2024-04-25 2:03PM EDT | 2026-12-18 | 48.89 | 48.60 | 51.80 | 0.00 | - | 2 | 123 | 41.74% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00720000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 220.81 | 275.75 | 277.80 | 0.00 | - | - | 0 | 87.70% |
| META240517P00720000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 278.05 | 275.90 | 277.70 | 0.00 | - | 1 | 0 | 73.93% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 2024-06-21 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 68.75% |
| META240719P00720000 | 2024-04-12 10:18AM EDT | 2024-07-19 | 203.40 | 275.45 | 278.85 | 0.00 | - | 2 | 0 | 56.16% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 218.36 | 275.00 | 278.60 | 0.00 | - | - | 0 | 41.58% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241220P00720000 | 2024-04-19 10:34AM EDT | 2024-12-20 | 234.00 | 274.50 | 279.00 | 0.00 | - | 1 | 0 | 33.86% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 218.90 | 274.50 | 278.75 | 0.00 | - | 1 | 0 | 31.38% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 2025-06-20 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 2025-12-19 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00720000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 294.00 | 275.55 | 279.50 | 0.00 | - | 1 | 5 | 21.70% |
| META260618P00720000 | 2024-02-12 11:56AM EDT | 2026-06-18 | 248.84 | 238.00 | 243.00 | 0.00 | - | - | 1 | 0.00% |
