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
62 512,80 +801,45 (+1,30 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00410000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 60.39 | 59.70 | 60.55 | +6.94 | +12.98% | 25 | 19 | 90.55% |
| META240809C00410000 | 2024-07-26 12:38PM EDT | 2024-08-09 | 63.50 | 60.95 | 63.25 | +8.35 | +15.14% | 6 | 20 | 73.13% |
| META240816C00410000 | 2024-07-25 3:23PM EDT | 2024-08-16 | 58.25 | 62.60 | 64.35 | 0.00 | - | 62 | 566 | 64.47% |
| META240823C00410000 | 2024-07-25 3:13PM EDT | 2024-08-23 | 58.00 | 63.50 | 65.60 | 0.00 | - | 9 | 14 | 58.91% |
| META240830C00410000 | 2024-07-25 3:47PM EDT | 2024-08-30 | 68.50 | 65.05 | 66.15 | +9.95 | +16.99% | 1 | 12 | 55.30% |
| META240920C00410000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 71.00 | 68.65 | 70.60 | +7.15 | +11.20% | 25 | 500 | 51.21% |
| META241018C00410000 | 2024-07-26 10:43AM EDT | 2024-10-18 | 70.75 | 72.95 | 73.95 | +4.10 | +6.15% | 10 | 188 | 48.01% |
| META241115C00410000 | 2024-07-25 2:15PM EDT | 2024-11-15 | 74.74 | 79.50 | 82.05 | 0.00 | - | 1 | 179 | 51.15% |
| META241220C00410000 | 2024-07-26 1:32PM EDT | 2024-12-20 | 87.90 | 84.65 | 86.65 | +2.36 | +2.76% | 9 | 89 | 49.26% |
| META250117C00410000 | 2024-07-24 3:57PM EDT | 2025-01-17 | 85.13 | 87.75 | 89.70 | 0.00 | - | 27 | 2,054 | 47.91% |
| META250221C00410000 | 2024-07-25 10:36AM EDT | 2025-02-21 | 85.53 | 94.15 | 95.60 | 0.00 | - | 1 | 2 | 48.58% |
| META250321C00410000 | 2024-07-24 3:23PM EDT | 2025-03-21 | 95.10 | 95.40 | 98.40 | 0.00 | - | 3 | 43 | 47.77% |
| META250620C00410000 | 2024-07-26 1:12PM EDT | 2025-06-20 | 109.75 | 106.65 | 108.20 | +3.70 | +3.49% | 1 | 183 | 46.97% |
| META250815C00410000 | 2024-07-26 1:35PM EDT | 2025-08-15 | 114.80 | 112.05 | 116.25 | +9.47 | +8.99% | 6 | 23 | 48.22% |
| META250919C00410000 | 2024-07-17 10:53AM EDT | 2025-09-19 | 120.23 | 115.40 | 118.40 | 0.00 | - | 1 | 36 | 47.39% |
| META251219C00410000 | 2024-07-25 10:13AM EDT | 2025-12-19 | 110.00 | 124.40 | 126.65 | 0.00 | - | 5 | 313 | 47.22% |
| META260116C00410000 | 2024-07-25 10:21AM EDT | 2026-01-16 | 116.30 | 126.30 | 129.50 | 0.00 | - | 2 | 580 | 47.42% |
| META260618C00410000 | 2024-07-15 1:08PM EDT | 2026-06-18 | 168.45 | 139.20 | 142.90 | 0.00 | - | 6 | 364 | 47.83% |
| META261218C00410000 | 2024-07-26 2:57PM EDT | 2026-12-18 | 154.70 | 152.65 | 156.50 | +4.92 | +3.28% | 1 | 2,251 | 47.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00410000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.00 | 3.70 | 4.05 | -2.43 | -37.79% | 313 | 1,418 | 86.65% |
| META240809P00410000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 5.20 | 4.95 | 5.25 | -2.45 | -32.03% | 65 | 200 | 67.27% |
| META240816P00410000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.10 | 5.95 | 6.25 | -1.90 | -23.75% | 621 | 2,141 | 58.64% |
| META240823P00410000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 6.80 | 6.70 | 7.05 | -2.62 | -27.81% | 51 | 129 | 53.17% |
| META240830P00410000 | 2024-07-26 3:48PM EDT | 2024-08-30 | 7.75 | 7.50 | 7.95 | -1.80 | -18.85% | 12 | 223 | 50.40% |
| META240906P00410000 | 2024-07-26 3:41PM EDT | 2024-09-06 | 8.42 | 7.85 | 8.70 | -1.53 | -15.38% | 8 | - | 47.76% |
| META240920P00410000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 10.00 | 9.65 | 10.15 | -2.85 | -22.18% | 165 | 1,139 | 44.21% |
| META241018P00410000 | 2024-07-26 2:26PM EDT | 2024-10-18 | 12.40 | 12.45 | 13.25 | -2.07 | -14.31% | 35 | 1,709 | 40.83% |
| META241115P00410000 | 2024-07-26 11:24AM EDT | 2024-11-15 | 18.00 | 18.45 | 19.40 | -3.05 | -14.49% | 10 | 751 | 42.98% |
| META241220P00410000 | 2024-07-26 1:45PM EDT | 2024-12-20 | 20.75 | 20.85 | 21.55 | -2.13 | -9.31% | 1 | 578 | 39.76% |
| META250117P00410000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 22.90 | 22.50 | 23.40 | -2.20 | -8.76% | 45 | 1,420 | 38.19% |
| META250221P00410000 | 2024-07-24 1:30PM EDT | 2025-02-21 | 26.35 | 25.45 | 28.85 | 0.00 | - | 1 | 182 | 39.47% |
| META250321P00410000 | 2024-07-25 2:48PM EDT | 2025-03-21 | 31.28 | 28.05 | 28.95 | 0.00 | - | 5 | 232 | 37.16% |
| META250620P00410000 | 2024-07-26 10:57AM EDT | 2025-06-20 | 35.69 | 34.15 | 35.50 | -1.63 | -4.37% | 10 | 544 | 35.95% |
| META250815P00410000 | 2024-07-25 12:20PM EDT | 2025-08-15 | 40.83 | 37.35 | 40.55 | 0.00 | - | 2 | 4 | 36.29% |
| META250919P00410000 | 2024-07-25 10:08AM EDT | 2025-09-19 | 46.05 | 39.65 | 41.20 | 0.00 | - | 10 | 90 | 35.12% |
| META251219P00410000 | 2024-07-17 10:24AM EDT | 2025-12-19 | 43.85 | 45.15 | 46.90 | 0.00 | - | 26 | 749 | 34.81% |
| META260116P00410000 | 2024-07-26 11:58AM EDT | 2026-01-16 | 46.60 | 46.05 | 47.95 | -6.30 | -11.91% | 1 | 124 | 34.43% |
| META260618P00410000 | 2024-07-18 9:58AM EDT | 2026-06-18 | 53.00 | 53.40 | 56.65 | 0.00 | - | 3 | 134 | 34.26% |
| META261218P00410000 | 2024-07-26 2:29PM EDT | 2026-12-18 | 61.81 | 60.50 | 63.45 | -2.27 | -3.54% | 20 | 87 | 33.16% |
