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
53 318,27 -125,04 (-0,23 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240906C00630000 | 2024-08-28 10:26AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 56 | 47.66% |
| META240913C00630000 | 2024-08-30 10:18AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 55 | 37.79% |
| META240920C00630000 | 2024-08-30 12:47PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 8 | 1,048 | 32.91% |
| META240927C00630000 | 2024-08-29 3:37PM EDT | 2024-09-27 | 0.23 | 0.14 | 0.22 | -0.04 | -14.81% | 10 | 37 | 31.25% |
| META241004C00630000 | 2024-08-27 2:50PM EDT | 2024-10-04 | 0.57 | 0.24 | 0.42 | 0.00 | - | - | 5 | 30.59% |
| META241018C00630000 | 2024-08-30 3:27PM EDT | 2024-10-18 | 0.86 | 0.83 | 0.93 | -0.21 | -19.63% | 8 | 2,066 | 29.43% |
| META241115C00630000 | 2024-08-30 2:24PM EDT | 2024-11-15 | 6.65 | 6.85 | 7.20 | -0.95 | -12.50% | 8 | 2,012 | 38.50% |
| META241220C00630000 | 2024-08-30 3:22PM EDT | 2024-12-20 | 9.87 | 10.05 | 10.45 | -1.88 | -16.00% | 7 | 330 | 36.17% |
| META250117C00630000 | 2024-08-29 12:28PM EDT | 2025-01-17 | 13.35 | 12.85 | 13.35 | -1.29 | -8.81% | 1 | 852 | 35.44% |
| META250221C00630000 | 2024-08-30 3:59PM EDT | 2025-02-21 | 21.00 | 20.55 | 21.20 | -0.05 | -0.24% | 2 | 296 | 38.49% |
| META250321C00630000 | 2024-08-29 3:35PM EDT | 2025-03-21 | 24.18 | 23.25 | 24.05 | +0.28 | +1.17% | 1 | 443 | 37.87% |
| META250620C00630000 | 2024-08-28 11:13AM EDT | 2025-06-20 | 34.53 | 35.70 | 36.45 | 0.00 | - | 2 | 192 | 38.80% |
| META250815C00630000 | 2024-08-27 3:32PM EDT | 2025-08-15 | 44.65 | 43.80 | 44.75 | 0.00 | - | 3 | 51 | 39.86% |
| META250919C00630000 | 2024-08-29 12:53PM EDT | 2025-09-19 | 49.00 | 46.85 | 47.85 | 0.00 | - | 2 | 132 | 39.51% |
| META251219C00630000 | 2024-08-30 2:19PM EDT | 2025-12-19 | 56.89 | 57.65 | 58.95 | -3.46 | -5.73% | 8 | 187 | 40.32% |
| META260116C00630000 | 2024-08-30 2:24PM EDT | 2026-01-16 | 59.71 | 60.35 | 61.85 | -4.24 | -6.63% | 20 | 95 | 40.39% |
| META260618C00630000 | 2024-08-29 12:53PM EDT | 2026-06-18 | 79.05 | 75.30 | 79.35 | 0.00 | - | 2 | 142 | 41.68% |
| META261218C00630000 | 2024-08-29 10:42AM EDT | 2026-12-18 | 97.11 | 92.85 | 96.90 | 0.00 | - | 1 | 151 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240906P00630000 | 2024-08-29 3:47PM EDT | 2024-09-06 | 111.75 | 107.15 | 109.65 | 0.00 | - | 7 | 2 | 83.74% |
| META240913P00630000 | 2024-08-22 11:41AM EDT | 2024-09-13 | 94.25 | 106.55 | 110.25 | 0.00 | - | - | 0 | 62.61% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 236.22% |
| META241018P00630000 | 2024-08-21 2:06PM EDT | 2024-10-18 | 94.30 | 106.70 | 110.25 | 0.00 | - | 1 | 0 | 32.61% |
| META241115P00630000 | 2024-08-19 12:49PM EDT | 2024-11-15 | 115.60 | 109.05 | 112.40 | +8.75 | +8.19% | 1 | 102 | 31.76% |
| META241220P00630000 | 2024-08-21 9:35AM EDT | 2024-12-20 | 107.52 | 110.55 | 113.40 | 0.00 | - | 1 | 49 | 28.06% |
| META250117P00630000 | 2024-08-23 11:00AM EDT | 2025-01-17 | 108.25 | 111.70 | 114.90 | 0.00 | - | 1 | 111 | 27.21% |
| META250221P00630000 | 2024-07-29 12:41PM EDT | 2025-02-21 | 162.70 | 122.15 | 124.35 | 0.00 | - | 1 | 2 | 33.80% |
| META250321P00630000 | 2024-08-02 1:43PM EDT | 2025-03-21 | 152.35 | 119.05 | 122.05 | 0.00 | - | 4 | 12 | 29.44% |
| META250620P00630000 | 2024-08-02 1:44PM EDT | 2025-06-20 | 157.90 | 125.50 | 128.35 | 0.00 | - | 2 | 5 | 28.71% |
| META250815P00630000 | 2024-08-22 11:47AM EDT | 2025-08-15 | 127.96 | 130.60 | 133.90 | 0.00 | - | - | 20 | 29.50% |
| META250919P00630000 | 2024-07-15 3:27PM EDT | 2025-09-19 | 153.69 | 130.30 | 134.20 | 0.00 | - | 2 | 2 | 28.28% |
| META251219P00630000 | 2024-07-15 3:27PM EDT | 2025-12-19 | 157.99 | 136.65 | 140.25 | 0.00 | - | 2 | 15 | 28.28% |
| META260116P00630000 | 2024-08-16 2:16PM EDT | 2026-01-16 | 139.00 | 140.30 | 142.25 | 0.00 | - | 22 | 30 | 28.37% |
| META260618P00630000 | 2024-07-17 10:46AM EDT | 2026-06-18 | 181.30 | 146.35 | 149.85 | 0.00 | - | 5 | 8 | 27.76% |
| META261218P00630000 | 2024-08-15 11:13AM EDT | 2026-12-18 | 151.80 | 157.15 | 161.35 | 0.00 | - | 2 | 4 | 28.34% |
