La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 279,30 +56,79 (+0,10 %)
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:370.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00370000 | 2024-09-13 12:48PM EDT | 2024-09-20 | 153.82 | 153.95 | 155.15 | -1.98 | -1.27% | 31 | 585 | 131.93% |
| META240927C00370000 | 2024-09-05 11:03AM EDT | 2024-09-27 | 147.90 | 153.80 | 156.00 | 0.00 | - | - | 2 | 81.84% |
| META241011C00370000 | 2024-09-05 3:25PM EDT | 2024-10-11 | 146.93 | 154.75 | 156.70 | 0.00 | - | - | 12 | 70.09% |
| META241018C00370000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 156.65 | 155.70 | 156.80 | +18.01 | +12.99% | 1 | 121 | 67.13% |
| META241115C00370000 | 2024-09-04 2:33PM EDT | 2024-11-15 | 150.95 | 157.35 | 160.80 | 0.00 | - | 22 | 70 | 62.12% |
| META241220C00370000 | 2024-09-12 1:07PM EDT | 2024-12-20 | 160.60 | 160.85 | 163.10 | 0.00 | - | 1 | 2,312 | 56.91% |
| META250117C00370000 | 2024-09-12 12:24PM EDT | 2025-01-17 | 159.28 | 163.60 | 165.05 | 0.00 | - | 3 | 876 | 54.56% |
| META250221C00370000 | 2024-09-12 9:48AM EDT | 2025-02-21 | 163.44 | 167.70 | 169.60 | 0.00 | - | 60 | 148 | 54.61% |
| META250321C00370000 | 2024-09-13 12:17PM EDT | 2025-03-21 | 168.65 | 168.30 | 170.25 | +1.72 | +1.03% | 2 | 58 | 51.18% |
| META250620C00370000 | 2024-09-12 3:43PM EDT | 2025-06-20 | 178.85 | 177.05 | 178.00 | 0.00 | - | 18 | 1,386 | 50.01% |
| META250815C00370000 | 2024-08-26 11:18AM EDT | 2025-08-15 | 182.10 | 182.15 | 184.30 | 0.00 | - | 2 | 35 | 50.28% |
| META250919C00370000 | 2024-08-26 11:18AM EDT | 2025-09-19 | 184.25 | 184.00 | 185.25 | 0.00 | - | 2 | 25 | 49.36% |
| META251219C00370000 | 2024-09-12 12:41PM EDT | 2025-12-19 | 188.20 | 191.40 | 192.85 | 0.00 | - | 1 | 914 | 49.19% |
| META260116C00370000 | 2024-09-11 10:01AM EDT | 2026-01-16 | 178.06 | 193.35 | 195.30 | 0.00 | - | 5 | 343 | 49.28% |
| META260618C00370000 | 2024-08-27 3:32PM EDT | 2026-06-18 | 203.14 | 203.95 | 206.25 | 0.00 | - | 6 | 1,394 | 48.81% |
| META261218C00370000 | 2024-09-10 12:53PM EDT | 2026-12-18 | 199.11 | 215.35 | 218.50 | 0.00 | - | 1 | 18 | 48.65% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00370000 | 2024-09-13 10:26AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 16 | 1,220 | 92.97% |
| META240927P00370000 | 2024-09-12 3:55PM EDT | 2024-09-27 | 0.08 | 0.04 | 0.09 | 0.00 | - | 25 | 62 | 69.14% |
| META241004P00370000 | 2024-09-11 11:24AM EDT | 2024-10-04 | 0.36 | 0.10 | 0.17 | 0.00 | - | 1 | 8 | 60.35% |
| META241018P00370000 | 2024-09-13 2:11PM EDT | 2024-10-18 | 0.34 | 0.33 | 0.37 | -0.22 | -39.29% | 3 | 1,838 | 52.20% |
| META241025P00370000 | 2024-09-06 12:24PM EDT | 2024-10-25 | 1.29 | 0.23 | 1.01 | 0.00 | - | 122 | 122 | 51.69% |
| META241115P00370000 | 2024-09-13 1:49PM EDT | 2024-11-15 | 1.86 | 1.81 | 1.94 | -0.20 | -9.71% | 6 | 1,366 | 51.12% |
| META241220P00370000 | 2024-09-13 12:47PM EDT | 2024-12-20 | 2.90 | 2.80 | 2.94 | -0.20 | -6.45% | 3 | 2,260 | 44.98% |
| META250117P00370000 | 2024-09-13 1:14PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.75 | -0.30 | -7.69% | 2 | 1,492 | 41.94% |
| META250221P00370000 | 2024-09-12 2:59PM EDT | 2025-02-21 | 6.45 | 6.15 | 6.40 | 0.00 | - | 47 | 158 | 42.60% |
| META250321P00370000 | 2024-09-13 2:28PM EDT | 2025-03-21 | 7.20 | 7.00 | 7.30 | -0.20 | -2.70% | 14 | 815 | 40.81% |
| META250620P00370000 | 2024-09-12 2:13PM EDT | 2025-06-20 | 12.00 | 11.50 | 12.00 | 0.00 | - | 14 | 801 | 39.18% |
| META250815P00370000 | 2024-08-29 11:51AM EDT | 2025-08-15 | 15.45 | 14.50 | 15.15 | 0.00 | - | 1 | 161 | 38.83% |
| META250919P00370000 | 2024-09-12 1:14PM EDT | 2025-09-19 | 16.35 | 15.75 | 16.45 | 0.00 | - | 15 | 260 | 38.09% |
| META251219P00370000 | 2024-09-13 11:24AM EDT | 2025-12-19 | 20.65 | 20.50 | 21.00 | -0.20 | -0.96% | 3 | 323 | 37.55% |
| META260116P00370000 | 2024-09-03 11:54AM EDT | 2026-01-16 | 23.82 | 21.35 | 22.30 | 0.00 | - | 7 | 314 | 37.38% |
| META260618P00370000 | 2024-09-12 9:45AM EDT | 2026-06-18 | 29.40 | 28.10 | 29.55 | 0.00 | - | 1 | 308 | 36.88% |
| META261218P00370000 | 2024-09-10 3:07PM EDT | 2026-12-18 | 38.81 | 34.70 | 35.90 | 0.00 | - | 1 | 251 | 35.67% |
