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
40 667,86 -280,56 (-0,69 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215C00330000 | 2023-12-08 3:59PM EST | 2023-12-15 | 6.80 | 6.65 | 6.85 | +2.45 | +56.32% | 17,086 | 12,429 | 31.64% |
| META231222C00330000 | 2023-12-08 3:59PM EST | 2023-12-22 | 8.85 | 8.60 | 8.80 | +2.68 | +43.44% | 1,184 | 952 | 29.43% |
| META231229C00330000 | 2023-12-08 3:59PM EST | 2023-12-29 | 10.25 | 10.05 | 10.20 | +2.87 | +38.89% | 1,689 | 2,109 | 28.30% |
| META240105C00330000 | 2023-12-08 3:27PM EST | 2024-01-05 | 11.60 | 11.45 | 11.75 | +3.12 | +36.79% | 200 | 515 | 28.70% |
| META240112C00330000 | 2023-12-08 3:51PM EST | 2024-01-12 | 13.35 | 13.05 | 13.30 | +3.15 | +30.88% | 57 | 221 | 29.44% |
| META240119C00330000 | 2023-12-08 3:56PM EST | 2024-01-19 | 14.47 | 14.30 | 14.55 | +3.02 | +26.38% | 1,442 | 10,927 | 29.64% |
| META240126C00330000 | 2023-12-07 11:25AM EST | 2024-01-26 | 11.75 | 9.05 | 13.40 | 0.00 | - | - | - | 24.98% |
| META240216C00330000 | 2023-12-08 3:53PM EST | 2024-02-16 | 23.86 | 23.75 | 23.95 | +3.11 | +14.99% | 218 | 13,737 | 39.27% |
| META240315C00330000 | 2023-12-08 3:53PM EST | 2024-03-15 | 27.35 | 27.20 | 27.45 | +3.34 | +13.91% | 149 | 2,088 | 38.28% |
| META240419C00330000 | 2023-12-08 3:47PM EST | 2024-04-19 | 31.10 | 31.20 | 31.50 | +3.49 | +12.64% | 50 | 2,303 | 37.94% |
| META240517C00330000 | 2023-12-08 3:36PM EST | 2024-05-17 | 36.75 | 36.80 | 37.15 | +3.55 | +10.69% | 13 | 155 | 40.97% |
| META240621C00330000 | 2023-12-08 3:59PM EST | 2024-06-21 | 40.25 | 40.00 | 40.35 | +4.05 | +11.19% | 62 | 5,053 | 40.46% |
| META240719C00330000 | 2023-12-07 9:54AM EST | 2024-07-19 | 36.90 | 42.15 | 42.85 | 0.00 | - | 1 | 9 | 40.28% |
| META240920C00330000 | 2023-12-08 3:58PM EST | 2024-09-20 | 50.03 | 49.75 | 50.20 | +3.65 | +7.87% | 6 | 460 | 41.94% |
| META250117C00330000 | 2023-12-08 3:43PM EST | 2025-01-17 | 60.47 | 60.50 | 61.05 | +3.76 | +6.63% | 67 | 8,839 | 43.21% |
| META250620C00330000 | 2023-12-08 11:04AM EST | 2025-06-20 | 71.28 | 72.50 | 73.15 | +3.78 | +5.60% | 1 | 3,990 | 44.41% |
| META250919C00330000 | 2023-12-07 12:16PM EST | 2025-09-19 | 75.40 | 78.65 | 79.50 | 0.00 | - | 2 | 606 | 44.93% |
| META251219C00330000 | 2023-12-08 2:08PM EST | 2025-12-19 | 84.11 | 84.00 | 85.55 | +3.86 | +4.81% | 3 | 2,249 | 45.45% |
| META260116C00330000 | 2023-12-08 12:34PM EST | 2026-01-16 | 85.70 | 85.50 | 86.30 | +10.85 | +14.50% | 8 | 1,788 | 45.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00330000 | 2023-12-08 3:59PM EST | 2023-12-15 | 3.60 | 3.50 | 3.60 | -3.55 | -49.65% | 5,276 | 4,270 | 28.63% |
| META231222P00330000 | 2023-12-08 3:58PM EST | 2023-12-22 | 5.12 | 5.10 | 5.25 | -3.58 | -41.15% | 1,253 | 637 | 26.19% |
| META231229P00330000 | 2023-12-08 3:56PM EST | 2023-12-29 | 6.31 | 6.15 | 6.35 | -3.69 | -36.90% | 498 | 922 | 24.71% |
| META240105P00330000 | 2023-12-08 3:38PM EST | 2024-01-05 | 7.60 | 7.30 | 7.50 | -3.10 | -28.97% | 54 | 249 | 24.50% |
| META240112P00330000 | 2023-12-08 3:30PM EST | 2024-01-12 | 8.83 | 8.50 | 8.95 | -2.91 | -24.79% | 24 | 34 | 25.45% |
| META240119P00330000 | 2023-12-08 3:56PM EST | 2024-01-19 | 9.67 | 9.50 | 9.65 | -3.03 | -23.86% | 492 | 5,656 | 24.77% |
| META240126P00330000 | 2023-12-07 3:53PM EST | 2024-01-26 | 14.26 | 13.50 | 17.50 | 0.00 | - | - | - | 39.34% |
| META240216P00330000 | 2023-12-08 3:27PM EST | 2024-02-16 | 17.51 | 17.45 | 17.65 | -3.19 | -15.41% | 120 | 1,337 | 33.08% |
| META240315P00330000 | 2023-12-08 3:48PM EST | 2024-03-15 | 20.10 | 19.75 | 20.00 | -2.85 | -12.42% | 133 | 1,354 | 31.36% |
| META240419P00330000 | 2023-12-08 11:14AM EST | 2024-04-19 | 22.52 | 22.20 | 22.45 | -2.48 | -9.92% | 31 | 1,062 | 29.98% |
| META240517P00330000 | 2023-12-08 3:10PM EST | 2024-05-17 | 26.75 | 26.50 | 26.85 | -2.45 | -8.39% | 3 | 180 | 32.29% |
| META240621P00330000 | 2023-12-08 3:25PM EST | 2024-06-21 | 28.78 | 28.20 | 28.70 | -2.37 | -7.61% | 18 | 5,699 | 31.18% |
| META240920P00330000 | 2023-12-07 3:14PM EST | 2024-09-20 | 37.00 | 34.15 | 34.75 | 0.00 | - | 36 | 424 | 30.97% |
| META250117P00330000 | 2023-12-08 10:23AM EST | 2025-01-17 | 41.15 | 40.55 | 41.40 | -2.00 | -4.63% | 3 | 4,843 | 30.86% |
| META250620P00330000 | 2023-12-01 11:43AM EST | 2025-06-20 | 51.62 | 47.45 | 48.25 | 0.00 | - | 1 | 59 | 30.52% |
| META250919P00330000 | 2023-12-04 3:04PM EST | 2025-09-19 | 57.10 | 50.60 | 51.65 | 0.00 | - | 300 | 307 | 30.27% |
| META251219P00330000 | 2023-12-08 3:09PM EST | 2025-12-19 | 54.40 | 53.20 | 55.70 | -5.35 | -8.95% | 1 | 85 | 30.56% |
| META260116P00330000 | 2023-12-06 9:30AM EST | 2026-01-16 | 59.85 | 54.00 | 55.50 | 0.00 | - | 1 | 1,076 | 29.89% |
