La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 063,64 +749,63 (+1,86 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:220.00
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215C00220000 | 2023-12-07 1:43PM EST | 2023-12-15 | 110.40 | 112.50 | 113.90 | +3.28 | +3.06% | 4 | 1,064 | 148.24% |
| META231229C00220000 | 2023-11-29 12:57PM EST | 2023-12-29 | 114.69 | 113.10 | 114.00 | 0.00 | - | 6 | 8 | 94.14% |
| META240119C00220000 | 2023-12-08 11:14AM EST | 2024-01-19 | 111.50 | 113.90 | 114.80 | +4.15 | +3.87% | 11 | 10,717 | 76.05% |
| META240216C00220000 | 2023-11-29 1:40PM EST | 2024-02-16 | 117.13 | 115.35 | 116.15 | 0.00 | - | 2 | 351 | 67.98% |
| META240315C00220000 | 2023-12-08 10:38AM EST | 2024-03-15 | 113.37 | 116.55 | 117.40 | +2.22 | +2.00% | 1 | 489 | 62.81% |
| META240419C00220000 | 2023-12-08 2:44PM EST | 2024-04-19 | 117.75 | 118.25 | 119.15 | -2.38 | -1.98% | 40 | 106 | 59.49% |
| META240517C00220000 | 2023-11-22 3:04PM EST | 2024-05-17 | 129.80 | 119.70 | 121.50 | 0.00 | - | 1 | 11 | 59.02% |
| META240621C00220000 | 2023-12-04 9:45AM EST | 2024-06-21 | 106.55 | 121.85 | 122.95 | 0.00 | - | 1 | 1,363 | 57.39% |
| META240920C00220000 | 2023-12-05 10:17AM EST | 2024-09-20 | 117.05 | 126.40 | 128.05 | 0.00 | - | 2 | 102 | 55.26% |
| META250117C00220000 | 2023-12-08 3:48PM EST | 2025-01-17 | 133.71 | 133.15 | 134.45 | +5.09 | +3.96% | 12 | 2,382 | 54.56% |
| META250620C00220000 | 2023-12-06 12:22PM EST | 2025-06-20 | 129.98 | 140.30 | 142.00 | 0.00 | - | 1 | 365 | 53.67% |
| META250919C00220000 | 2023-11-27 10:41AM EST | 2025-09-19 | 152.20 | 143.75 | 146.55 | 0.00 | - | 4 | 13 | 53.30% |
| META251219C00220000 | 2023-11-24 12:26PM EST | 2025-12-19 | 154.90 | 147.65 | 150.10 | 0.00 | - | 1 | 261 | 52.96% |
| META260116C00220000 | 2023-12-06 11:35AM EST | 2026-01-16 | 137.80 | 148.00 | 151.00 | 0.00 | - | 2 | 56 | 52.48% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00220000 | 2023-12-08 9:44AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,181 | 96.88% |
| META231222P00220000 | 2023-12-04 10:23AM EST | 2023-12-22 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 712 | 71.09% |
| META231229P00220000 | 2023-12-04 12:41PM EST | 2023-12-29 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 35 | 60.55% |
| META240105P00220000 | 2023-12-07 11:20AM EST | 2024-01-05 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 6 | 54.10% |
| META240119P00220000 | 2023-12-08 3:37PM EST | 2024-01-19 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 307 | 6,761 | 50.00% |
| META240216P00220000 | 2023-12-08 3:42PM EST | 2024-02-16 | 0.57 | 0.55 | 0.58 | -0.31 | -35.23% | 161 | 3,829 | 48.83% |
| META240315P00220000 | 2023-12-08 9:42AM EST | 2024-03-15 | 1.01 | 0.92 | 0.94 | -0.36 | -26.28% | 2 | 953 | 44.87% |
| META240419P00220000 | 2023-12-04 2:17PM EST | 2024-04-19 | 2.08 | 1.41 | 1.52 | 0.00 | - | 10 | 75 | 42.30% |
| META240517P00220000 | 2023-12-05 3:50PM EST | 2024-05-17 | 3.35 | 2.50 | 2.64 | 0.00 | - | 8 | 52 | 43.47% |
| META240621P00220000 | 2023-12-06 2:48PM EST | 2024-06-21 | 3.34 | 3.10 | 3.20 | -0.61 | -15.44% | 1 | 1,820 | 41.30% |
| META240719P00220000 | 2023-12-07 1:34PM EST | 2024-07-19 | 4.05 | 3.55 | 3.70 | 0.00 | - | 1 | 3 | 40.11% |
| META240920P00220000 | 2023-12-06 12:13PM EST | 2024-09-20 | 6.50 | 5.35 | 5.60 | 0.00 | - | 2 | 2,073 | 39.79% |
| META250117P00220000 | 2023-12-08 2:01PM EST | 2025-01-17 | 8.70 | 8.45 | 8.65 | -0.40 | -4.40% | 150 | 2,748 | 38.42% |
| META250620P00220000 | 2023-12-08 1:02PM EST | 2025-06-20 | 12.60 | 12.25 | 12.50 | -1.90 | -13.10% | 5 | 338 | 37.36% |
| META250919P00220000 | 2023-10-25 1:36PM EST | 2025-09-19 | 22.90 | 13.55 | 14.05 | 0.00 | - | - | 1 | 36.28% |
| META251219P00220000 | 2023-11-30 12:03PM EST | 2025-12-19 | 16.26 | 16.15 | 16.55 | -1.14 | -6.55% | 1 | 693 | 36.34% |
| META260116P00220000 | 2023-12-07 10:35AM EST | 2026-01-16 | 17.88 | 16.50 | 16.90 | 0.00 | - | 16 | 134 | 35.99% |
