La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 317,34 -143,82 (-0,27 %)
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:490.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240906C00490000 | 2024-08-30 3:49PM EDT | 2024-09-06 | 32.20 | 31.25 | 33.45 | -4.75 | -12.86% | 40 | 102 | 41.87% |
| META240913C00490000 | 2024-08-30 3:13PM EDT | 2024-09-13 | 31.05 | 33.05 | 34.70 | -0.85 | -2.66% | 4 | 118 | 34.74% |
| META240920C00490000 | 2024-08-30 3:53PM EDT | 2024-09-20 | 35.53 | 35.10 | 36.35 | +1.43 | +4.19% | 27 | 6,721 | 33.23% |
| META240927C00490000 | 2024-08-29 2:43PM EDT | 2024-09-27 | 35.00 | 37.30 | 38.85 | 0.00 | - | 1 | 9 | 34.53% |
| META241004C00490000 | 2024-08-30 9:39AM EDT | 2024-10-04 | 40.45 | 38.75 | 41.05 | -0.62 | -1.51% | 1 | 3 | 35.13% |
| META241018C00490000 | 2024-08-30 3:56PM EDT | 2024-10-18 | 43.36 | 42.75 | 43.85 | +1.41 | +3.36% | 42 | 2,281 | 34.06% |
| META241115C00490000 | 2024-08-30 1:25PM EDT | 2024-11-15 | 54.91 | 56.45 | 57.75 | -1.29 | -2.30% | 1 | 1,480 | 43.43% |
| META241220C00490000 | 2024-08-29 2:33PM EDT | 2024-12-20 | 59.55 | 61.85 | 63.25 | -2.40 | -3.87% | 1 | 476 | 41.17% |
| META250117C00490000 | 2024-08-29 1:48PM EDT | 2025-01-17 | 65.07 | 66.20 | 68.90 | -1.68 | -2.52% | 1 | 2,211 | 41.54% |
| META250221C00490000 | 2024-08-29 10:57AM EDT | 2025-02-21 | 78.58 | 75.35 | 76.95 | 0.00 | - | 1 | 350 | 43.12% |
| META250321C00490000 | 2024-08-29 3:37PM EDT | 2025-03-21 | 78.79 | 77.85 | 81.65 | 0.00 | - | 12 | 135 | 43.26% |
| META250620C00490000 | 2024-08-30 12:45PM EDT | 2025-06-20 | 90.00 | 91.65 | 93.85 | -4.60 | -4.86% | 1 | 300 | 42.90% |
| META250815C00490000 | 2024-08-30 2:51PM EDT | 2025-08-15 | 100.00 | 100.30 | 102.50 | -4.00 | -3.85% | 2 | 594 | 43.84% |
| META250919C00490000 | 2024-08-28 12:27PM EDT | 2025-09-19 | 101.82 | 103.55 | 105.80 | 0.00 | - | 42 | 186 | 43.45% |
| META251219C00490000 | 2024-08-30 2:05PM EDT | 2025-12-19 | 112.66 | 114.55 | 116.50 | -0.08 | -0.07% | 107 | 215 | 43.89% |
| META260116C00490000 | 2024-08-30 3:48PM EDT | 2026-01-16 | 116.45 | 116.85 | 119.55 | -0.65 | -0.56% | 340 | 1,425 | 44.00% |
| META260618C00490000 | 2024-08-30 3:39PM EDT | 2026-06-18 | 132.58 | 131.90 | 135.65 | -8.30 | -5.89% | 70 | 193 | 44.76% |
| META261218C00490000 | 2024-08-30 3:29PM EDT | 2026-12-18 | 148.87 | 148.10 | 152.10 | +1.56 | +1.06% | 2 | 226 | 45.27% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240906P00490000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.47 | 0.46 | 0.52 | -0.67 | -58.77% | 2,042 | 1,290 | 28.76% |
| META240913P00490000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 1.64 | 1.63 | 1.72 | -1.25 | -43.25% | 112 | 968 | 27.65% |
| META240920P00490000 | 2024-08-30 3:53PM EDT | 2024-09-20 | 3.30 | 3.05 | 3.20 | -1.45 | -30.53% | 482 | 7,275 | 27.78% |
| META240927P00490000 | 2024-08-30 3:47PM EDT | 2024-09-27 | 4.90 | 4.55 | 4.85 | -1.32 | -21.22% | 132 | 373 | 28.32% |
| META241004P00490000 | 2024-08-30 12:32PM EDT | 2024-10-04 | 7.13 | 5.90 | 6.25 | -0.49 | -6.43% | 8 | 44 | 28.30% |
| META241018P00490000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 8.99 | 8.60 | 8.85 | -1.61 | -15.19% | 63 | 3,896 | 28.27% |
| META241115P00490000 | 2024-08-30 3:01PM EDT | 2024-11-15 | 21.55 | 20.50 | 20.90 | -1.15 | -5.07% | 4 | 962 | 37.09% |
| META241220P00490000 | 2024-08-30 1:57PM EDT | 2024-12-20 | 26.00 | 24.00 | 24.50 | -0.71 | -2.66% | 53 | 976 | 34.19% |
| META250117P00490000 | 2024-08-30 12:04PM EDT | 2025-01-17 | 28.80 | 26.50 | 27.10 | +2.18 | +8.19% | 1 | 2,530 | 32.78% |
| META250221P00490000 | 2024-08-29 9:42AM EDT | 2025-02-21 | 34.70 | 33.65 | 34.35 | 0.00 | - | 15 | 206 | 34.75% |
| META250321P00490000 | 2024-08-29 2:28PM EDT | 2025-03-21 | 37.85 | 35.75 | 36.60 | +0.35 | +0.93% | 1 | 313 | 33.83% |
| META250620P00490000 | 2024-08-27 3:20PM EDT | 2025-06-20 | 47.37 | 45.00 | 45.85 | 0.00 | - | 16 | 171 | 33.41% |
| META250815P00490000 | 2024-08-28 10:15AM EDT | 2025-08-15 | 53.71 | 50.30 | 51.25 | 0.00 | - | 4 | 188 | 33.44% |
| META250919P00490000 | 2024-08-23 10:56AM EDT | 2025-09-19 | 53.20 | 52.60 | 53.65 | 0.00 | - | 2 | 146 | 33.08% |
| META251219P00490000 | 2024-08-30 1:04PM EDT | 2025-12-19 | 61.45 | 59.65 | 60.55 | -2.27 | -3.56% | 2 | 170 | 32.85% |
| META260116P00490000 | 2024-08-29 9:35AM EDT | 2026-01-16 | 61.88 | 60.90 | 62.25 | 0.00 | - | 1 | 1,126 | 32.66% |
| META260618P00490000 | 2024-08-28 2:27PM EDT | 2026-06-18 | 74.90 | 69.45 | 72.80 | 0.00 | - | 3 | 79 | 32.64% |
| META261218P00490000 | 2024-08-22 3:20PM EDT | 2026-12-18 | 80.00 | 79.65 | 82.70 | 0.00 | - | 3 | 183 | 32.23% |
