La bourse ferme dans 1 h 13 min
CAC 40
7 589,46 +144,56 (+1,94 %) Euro Stoxx 50
4 927,90 +92,60 (+1,92 %) Dow Jones
41 937,19 +434,09 (+1,05 %) EUR/USD
1,1121 -0,0001 (-0,01 %) Gold future
2 600,60 +2,00 (+0,08 %) Bitcoin EUR
56 985,21 +3 498,32 (+6,54 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:17AM EDT. Marché ouvert.
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00470000 | 2024-09-18 3:52PM EDT | 2024-09-20 | 68.63 | 77.40 | 80.60 | 0.00 | - | 10 | 1,859 | 112.70% |
| META240927C00470000 | 2024-09-12 3:07PM EDT | 2024-09-27 | 57.22 | 78.45 | 80.95 | 0.00 | - | 10 | 41 | 58.62% |
| META241004C00470000 | 2024-09-17 12:52PM EDT | 2024-10-04 | 64.99 | 80.65 | 83.00 | 0.00 | - | 15 | 42 | 51.16% |
| META241011C00470000 | 2024-09-16 10:08AM EDT | 2024-10-11 | 55.12 | 81.35 | 84.25 | 0.00 | - | 1 | 2 | 53.82% |
| META241018C00470000 | 2024-09-19 9:39AM EDT | 2024-10-18 | 83.38 | 82.90 | 83.85 | +10.93 | +15.09% | 6 | 885 | 45.73% |
| META241025C00470000 | 2024-09-18 3:30PM EDT | 2024-10-25 | 77.70 | 83.55 | 85.75 | 0.00 | - | 1 | 10 | 46.74% |
| META241115C00470000 | 2024-09-18 2:43PM EDT | 2024-11-15 | 82.30 | 89.95 | 91.50 | 0.00 | - | 5 | 1,599 | 48.30% |
| META241220C00470000 | 2024-09-18 12:31PM EDT | 2024-12-20 | 97.00 | 94.50 | 95.70 | +11.28 | +13.16% | 2 | 617 | 43.66% |
| META250117C00470000 | 2024-09-19 9:44AM EDT | 2025-01-17 | 100.00 | 98.40 | 99.50 | +10.17 | +11.32% | 2 | 2,737 | 42.40% |
| META250221C00470000 | 2024-09-18 3:22PM EDT | 2025-02-21 | 107.00 | 107.10 | 107.75 | +7.75 | +7.81% | 7 | 132 | 44.80% |
| META250321C00470000 | 2024-09-19 9:38AM EDT | 2025-03-21 | 110.39 | 109.20 | 111.65 | +8.02 | +7.83% | 16 | 282 | 44.38% |
| META250620C00470000 | 2024-09-18 2:55PM EDT | 2025-06-20 | 117.32 | 122.95 | 124.85 | 0.00 | - | 3 | 616 | 44.73% |
| META250815C00470000 | 2024-09-12 12:58PM EDT | 2025-08-15 | 111.30 | 130.35 | 134.40 | 0.00 | - | 5 | 175 | 46.20% |
| META250919C00470000 | 2024-09-18 3:54PM EDT | 2025-09-19 | 126.20 | 132.65 | 134.15 | 0.00 | - | 1 | 276 | 43.80% |
| META251219C00470000 | 2024-09-17 9:46AM EDT | 2025-12-19 | 139.00 | 143.50 | 148.30 | 0.00 | - | 1 | 126 | 45.97% |
| META260116C00470000 | 2024-09-13 12:49PM EDT | 2026-01-16 | 129.07 | 146.20 | 147.65 | 0.00 | - | 4 | 1,059 | 44.32% |
| META260618C00470000 | 2024-09-16 1:58PM EDT | 2026-06-18 | 147.50 | 161.50 | 163.80 | 0.00 | - | 3 | 988 | 45.16% |
| META261218C00470000 | 2024-09-10 10:26AM EDT | 2026-12-18 | 147.00 | 175.25 | 179.25 | 0.00 | - | 2 | 2,317 | 45.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00470000 | 2024-09-19 9:46AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.04 | -80.00% | 18 | 3,830 | 75.00% |
| META240927P00470000 | 2024-09-18 3:38PM EDT | 2024-09-27 | 0.31 | 0.20 | 0.25 | 0.00 | - | 36 | 397 | 47.85% |
| META241004P00470000 | 2024-09-19 9:40AM EDT | 2024-10-04 | 0.58 | 0.51 | 0.58 | -0.18 | -23.68% | 1 | 236 | 41.11% |
| META241011P00470000 | 2024-09-19 9:35AM EDT | 2024-10-11 | 0.96 | 0.88 | 0.97 | -0.42 | -30.43% | 11 | 169 | 37.77% |
| META241018P00470000 | 2024-09-19 9:44AM EDT | 2024-10-18 | 1.41 | 1.40 | 1.48 | -0.73 | -34.11% | 21 | 3,565 | 36.16% |
| META241025P00470000 | 2024-09-18 3:37PM EDT | 2024-10-25 | 3.45 | 2.55 | 2.70 | 0.00 | - | 21 | 176 | 37.67% |
| META241101P00470000 | 2024-09-19 9:43AM EDT | 2024-11-01 | 5.85 | 5.80 | 5.90 | -2.50 | -29.94% | 14 | 18 | 43.52% |
| META241115P00470000 | 2024-09-19 9:37AM EDT | 2024-11-15 | 8.00 | 7.85 | 8.05 | -1.56 | -16.32% | 12 | 1,304 | 42.25% |
| META241220P00470000 | 2024-09-18 3:11PM EDT | 2024-12-20 | 13.03 | 10.50 | 10.75 | 0.00 | - | 7 | 1,276 | 37.28% |
| META250117P00470000 | 2024-09-19 9:44AM EDT | 2025-01-17 | 12.62 | 12.75 | 12.95 | -2.48 | -16.42% | 7 | 1,825 | 35.30% |
| META250221P00470000 | 2024-09-17 2:53PM EDT | 2025-02-21 | 23.15 | 18.95 | 19.35 | 0.00 | - | 4 | 274 | 37.32% |
| META250321P00470000 | 2024-09-18 2:33PM EDT | 2025-03-21 | 22.55 | 20.90 | 21.40 | 0.00 | - | 31 | 1,003 | 36.12% |
| META250417P00470000 | 2024-09-03 10:43AM EDT | 2025-04-17 | 33.10 | 22.55 | 23.25 | 0.00 | - | - | 150 | 35.18% |
| META250620P00470000 | 2024-09-17 9:57AM EDT | 2025-06-20 | 29.80 | 29.50 | 30.05 | -2.48 | -7.68% | 5 | 835 | 35.35% |
| META250815P00470000 | 2024-09-12 11:27AM EDT | 2025-08-15 | 43.60 | 34.75 | 35.20 | 0.00 | - | 1 | 95 | 35.27% |
| META250919P00470000 | 2024-09-16 3:06PM EDT | 2025-09-19 | 42.27 | 36.40 | 37.10 | 0.00 | - | 4 | 0 | 34.60% |
| META251219P00470000 | 2024-09-18 11:29AM EDT | 2025-12-19 | 47.50 | 43.60 | 44.10 | 0.00 | - | 1 | 105 | 34.41% |
| META260116P00470000 | 2024-09-12 1:37PM EDT | 2026-01-16 | 52.37 | 44.50 | 45.55 | 0.00 | - | 20 | 197 | 34.09% |
| META260618P00470000 | 2024-09-17 9:35AM EDT | 2026-06-18 | 58.43 | 54.25 | 56.35 | 0.00 | - | 1 | 118 | 34.14% |
| META261218P00470000 | 2024-09-17 11:11AM EDT | 2026-12-18 | 68.50 | 63.35 | 65.90 | 0.00 | - | 1 | 613 | 33.51% |
