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
63 313,45 +1 356,67 (+2,19 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00590000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.52 | 0.49 | 0.55 | +0.07 | +15.56% | 157 | 1,562 | 85.25% |
| META240809C00590000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 0.92 | 0.88 | 1.01 | +0.13 | +16.46% | 120 | 249 | 66.65% |
| META240816C00590000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 1.24 | 1.23 | 1.35 | +0.03 | +2.48% | 30 | 1,405 | 57.67% |
| META240823C00590000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 1.68 | 1.60 | 1.78 | +0.02 | +1.20% | 11 | 135 | 52.70% |
| META240830C00590000 | 2024-07-25 3:26PM EDT | 2024-08-30 | 1.96 | 2.08 | 2.32 | 0.00 | - | 40 | 38 | 50.46% |
| META240920C00590000 | 2024-07-26 12:24PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.65 | +0.50 | +16.67% | 27 | 611 | 44.44% |
| META241018C00590000 | 2024-07-26 2:11PM EDT | 2024-10-18 | 5.92 | 5.65 | 5.95 | +0.87 | +17.23% | 9 | 395 | 41.44% |
| META241115C00590000 | 2024-07-26 12:04PM EDT | 2024-11-15 | 11.74 | 11.25 | 11.80 | +1.14 | +10.75% | 6 | 774 | 44.82% |
| META241220C00590000 | 2024-07-26 12:13PM EDT | 2024-12-20 | 14.58 | 14.05 | 14.65 | +1.86 | +14.62% | 1 | 346 | 42.42% |
| META250117C00590000 | 2024-07-26 11:28AM EDT | 2025-01-17 | 16.20 | 16.25 | 17.10 | +1.44 | +9.76% | 4 | 934 | 41.33% |
| META250221C00590000 | 2024-07-25 11:06AM EDT | 2025-02-21 | 20.25 | 20.90 | 23.95 | 0.00 | - | 1 | 6 | 43.60% |
| META250321C00590000 | 2024-07-17 10:50AM EDT | 2025-03-21 | 23.60 | 24.00 | 25.10 | -2.78 | -10.54% | 3 | 63 | 41.84% |
| META250620C00590000 | 2024-07-25 11:38AM EDT | 2025-06-20 | 31.83 | 34.15 | 35.35 | 0.00 | - | 4 | 502 | 42.05% |
| META250815C00590000 | 2024-07-26 9:56AM EDT | 2025-08-15 | 39.47 | 38.85 | 42.80 | +0.31 | +0.79% | 6 | 71 | 43.02% |
| META250919C00590000 | 2024-07-25 2:39PM EDT | 2025-09-19 | 40.69 | 42.60 | 45.80 | 0.00 | - | 2 | 59 | 42.76% |
| META251219C00590000 | 2024-07-18 9:52AM EDT | 2025-12-19 | 55.90 | 51.95 | 54.30 | 0.00 | - | 3 | 461 | 42.76% |
| META260116C00590000 | 2024-07-25 1:06PM EDT | 2026-01-16 | 53.60 | 54.10 | 56.45 | +0.15 | +0.28% | 1 | 175 | 42.61% |
| META260618C00590000 | 2024-07-16 11:53AM EDT | 2026-06-18 | 82.40 | 67.70 | 71.35 | 0.00 | - | 2 | 93 | 43.49% |
| META261218C00590000 | 2024-07-26 1:57PM EDT | 2026-12-18 | 85.80 | 83.20 | 86.45 | +3.48 | +4.23% | 13 | 119 | 43.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00590000 | 2024-07-16 9:46AM EDT | 2024-08-02 | 93.10 | 123.50 | 125.75 | 0.00 | - | 10 | 0 | 79.49% |
| META240816P00590000 | 2024-07-22 10:10AM EDT | 2024-08-16 | 105.00 | 123.85 | 126.25 | 0.00 | - | 1 | 13 | 52.30% |
| META240823P00590000 | 2024-07-08 10:26AM EDT | 2024-08-23 | 68.55 | 123.25 | 126.55 | 0.00 | - | 64 | 51 | 56.06% |
| META240830P00590000 | 2024-07-12 11:43AM EDT | 2024-08-30 | 88.41 | 123.80 | 127.15 | 0.00 | - | - | 1 | 52.94% |
| META240920P00590000 | 2024-07-24 9:31AM EDT | 2024-09-20 | 118.60 | 124.25 | 127.05 | 0.00 | - | 2 | 44 | 41.51% |
| META241018P00590000 | 2024-07-25 9:37AM EDT | 2024-10-18 | 133.49 | 125.30 | 127.65 | 0.00 | - | 20 | 66 | 35.55% |
| META241115P00590000 | 2024-07-17 3:52PM EDT | 2024-11-15 | 133.25 | 128.15 | 130.95 | 0.00 | - | 10 | 4 | 37.13% |
| META241220P00590000 | 2024-07-19 10:38AM EDT | 2024-12-20 | 117.13 | 129.50 | 132.15 | 0.00 | - | 2 | 23 | 34.12% |
| META250117P00590000 | 2024-07-12 3:44PM EDT | 2025-01-17 | 105.85 | 130.50 | 133.30 | 0.00 | - | 5 | 14 | 32.69% |
| META250221P00590000 | 2024-07-25 9:42AM EDT | 2025-02-21 | 139.76 | 132.80 | 137.15 | 0.00 | - | 2 | 7 | 33.80% |
| META250321P00590000 | 2024-07-19 1:02PM EDT | 2025-03-21 | 126.50 | 134.20 | 137.60 | 0.00 | - | 1 | 1 | 32.16% |
| META250620P00590000 | 2024-07-22 12:13PM EDT | 2025-06-20 | 126.60 | 139.05 | 142.25 | 0.00 | - | 2 | 10 | 30.78% |
| META250815P00590000 | 2024-07-23 1:47PM EDT | 2025-08-15 | 125.43 | 142.95 | 146.55 | 0.00 | - | - | 1 | 31.19% |
| META250919P00590000 | 2024-06-20 1:22PM EDT | 2025-09-19 | 122.24 | 135.35 | 139.30 | 0.00 | - | 2 | 9 | 25.36% |
| META251219P00590000 | 2024-07-22 11:03AM EDT | 2025-12-19 | 136.45 | 148.40 | 150.95 | 0.00 | - | 2 | 29 | 29.40% |
| META260116P00590000 | 2024-07-26 11:33AM EDT | 2026-01-16 | 150.94 | 149.25 | 151.75 | +37.29 | +32.81% | 1 | 17 | 29.03% |
| META260618P00590000 | 2024-07-01 10:41AM EDT | 2026-06-18 | 136.42 | 155.05 | 158.50 | 0.00 | - | 1 | 38 | 28.55% |
| META261218P00590000 | 2024-07-11 1:26PM EDT | 2026-12-18 | 138.66 | 161.65 | 165.55 | 0.00 | - | 5 | 53 | 28.02% |
