La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 562,57 +831,00 (+1,35 %)
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:390.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00390000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 80.56 | 76.85 | 79.40 | +14.18 | +21.36% | 6 | 17 | 96.31% |
| META240809C00390000 | 2024-07-25 3:48PM EDT | 2024-08-09 | 71.58 | 77.90 | 80.45 | 0.00 | - | 2 | 7 | 75.15% |
| META240816C00390000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 82.69 | 78.85 | 81.60 | +9.34 | +12.73% | 5 | 296 | 66.41% |
| META240823C00390000 | 2024-07-05 12:06PM EDT | 2024-08-23 | 144.00 | 80.05 | 82.45 | 0.00 | - | 2 | 2 | 61.41% |
| META240830C00390000 | 2024-07-25 3:54PM EDT | 2024-08-30 | 74.09 | 81.45 | 83.75 | 0.00 | - | 3 | 5 | 59.19% |
| META240920C00390000 | 2024-07-26 2:05PM EDT | 2024-09-20 | 85.77 | 84.75 | 86.65 | +4.97 | +6.15% | 6 | 278 | 53.82% |
| META241018C00390000 | 2024-07-24 11:38AM EDT | 2024-10-18 | 85.90 | 88.30 | 89.80 | -6.33 | -6.86% | 30 | 80 | 50.81% |
| META241115C00390000 | 2024-07-26 11:35AM EDT | 2024-11-15 | 93.85 | 94.85 | 97.00 | +2.67 | +2.93% | 2 | 101 | 52.20% |
| META241220C00390000 | 2024-07-24 10:44AM EDT | 2024-12-20 | 101.71 | 98.60 | 100.70 | 0.00 | - | 1 | 190 | 50.86% |
| META250117C00390000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 103.75 | 101.65 | 102.90 | +6.75 | +6.96% | 11 | 2,999 | 48.80% |
| META250221C00390000 | 2024-07-26 10:25AM EDT | 2025-02-21 | 105.87 | 107.05 | 109.20 | +6.97 | +7.05% | 2 | 2 | 50.16% |
| META250321C00390000 | 2024-07-25 10:29AM EDT | 2025-03-21 | 100.10 | 109.70 | 110.85 | 0.00 | - | 6 | 62 | 48.47% |
| META250620C00390000 | 2024-07-26 2:52PM EDT | 2025-06-20 | 120.17 | 119.05 | 121.00 | +5.27 | +4.59% | 7 | 10,462 | 48.25% |
| META250815C00390000 | 2024-07-22 2:56PM EDT | 2025-08-15 | 144.35 | 122.65 | 128.65 | 0.00 | - | 4 | 1 | 49.43% |
| META250919C00390000 | 2024-07-17 11:22AM EDT | 2025-09-19 | 133.32 | 127.35 | 130.30 | 0.00 | - | 3 | 44 | 48.31% |
| META251219C00390000 | 2024-07-23 2:08PM EDT | 2025-12-19 | 157.84 | 135.65 | 138.50 | 0.00 | - | 1 | 789 | 48.26% |
| META260116C00390000 | 2024-07-25 12:28PM EDT | 2026-01-16 | 135.60 | 137.75 | 140.95 | 0.00 | - | 5 | 3,900 | 48.28% |
| META260618C00390000 | 2024-07-24 12:18PM EDT | 2026-06-18 | 153.32 | 149.95 | 153.95 | 0.00 | - | 3 | 3,207 | 48.68% |
| META261218C00390000 | 2024-07-24 3:30PM EDT | 2026-12-18 | 163.00 | 162.80 | 166.70 | 0.00 | - | 5 | 422 | 48.62% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00390000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 1.82 | 1.70 | 1.89 | -1.31 | -41.85% | 309 | 1,032 | 89.38% |
| META240809P00390000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.64 | 2.42 | 2.66 | -0.41 | -13.44% | 152 | 231 | 68.95% |
| META240816P00390000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.35 | -1.15 | -25.84% | 22 | 838 | 60.33% |
| META240823P00390000 | 2024-07-26 3:05PM EDT | 2024-08-23 | 3.80 | 3.65 | 3.90 | -1.57 | -29.24% | 26 | 73 | 54.44% |
| META240830P00390000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 4.41 | 4.20 | 4.55 | -1.09 | -19.82% | 9 | 25 | 50.91% |
| META240920P00390000 | 2024-07-26 2:47PM EDT | 2024-09-20 | 6.22 | 6.05 | 6.30 | -1.18 | -15.95% | 114 | 699 | 45.33% |
| META241018P00390000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 8.38 | 8.10 | 8.70 | -1.05 | -11.13% | 18 | 1,171 | 41.62% |
| META241115P00390000 | 2024-07-26 2:49PM EDT | 2024-11-15 | 13.11 | 13.10 | 13.50 | -1.69 | -11.42% | 31 | 0 | 43.17% |
| META241220P00390000 | 2024-07-26 1:43PM EDT | 2024-12-20 | 15.30 | 15.30 | 15.85 | -1.80 | -10.53% | 9 | 1,534 | 40.52% |
| META250117P00390000 | 2024-07-26 2:44PM EDT | 2025-01-17 | 17.10 | 16.85 | 17.30 | -1.15 | -6.30% | 325 | 1,118 | 38.70% |
| META250221P00390000 | 2024-07-25 10:34AM EDT | 2025-02-21 | 20.95 | 20.50 | 22.45 | -2.75 | -11.60% | 2 | 236 | 40.22% |
| META250321P00390000 | 2024-07-25 10:23AM EDT | 2025-03-21 | 25.70 | 21.65 | 22.50 | 0.00 | - | 13 | 576 | 37.82% |
| META250620P00390000 | 2024-07-26 1:57PM EDT | 2025-06-20 | 27.40 | 27.30 | 28.20 | -5.02 | -15.48% | 100 | 1,398 | 36.33% |
| META250815P00390000 | 2024-07-26 10:24AM EDT | 2025-08-15 | 32.35 | 29.35 | 33.20 | -4.20 | -11.49% | 1 | 44 | 36.87% |
| META250919P00390000 | 2024-07-24 10:41AM EDT | 2025-09-19 | 31.35 | 32.55 | 33.90 | 0.00 | - | 200 | 288 | 35.74% |
| META251219P00390000 | 2024-07-25 9:54AM EDT | 2025-12-19 | 41.70 | 37.60 | 39.20 | 0.00 | - | 5 | 1,125 | 35.37% |
| META260116P00390000 | 2024-07-25 1:25PM EDT | 2026-01-16 | 41.15 | 38.50 | 40.20 | 0.00 | - | 56 | 521 | 34.98% |
| META260618P00390000 | 2024-07-16 10:03AM EDT | 2026-06-18 | 41.42 | 45.25 | 48.65 | 0.00 | - | 1 | 46 | 34.87% |
| META261218P00390000 | 2024-07-24 2:03PM EDT | 2026-12-18 | 53.90 | 52.75 | 55.50 | 0.00 | - | 5 | 91 | 33.88% |
