La bourse est fermée

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
195,13+3,50 (+1,83 %)
À la clôture : 04:00PM EDT
195,22 +0,09 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FB220603C001000002022-05-27 3:03PM EDT100.0094.2294.5095.70-1.88-1.96%34277.15%
FB220603C001100002022-05-17 9:33AM EDT110.0093.7084.9585.350.00-101157.81%
FB220603C001200002022-05-18 11:18AM EDT120.0078.0074.9575.350.00-13135.16%
FB220603C001250002022-05-02 9:51AM EDT125.0082.6073.6074.050.00--0301.66%
FB220603C001300002022-05-24 2:27PM EDT130.0050.5064.9565.300.00-85147.46%
FB220603C001350002022-04-27 3:12PM EDT135.0042.0059.9560.350.00--2104.69%
FB220603C001400002022-05-11 2:39PM EDT140.0052.9854.9555.350.00-101295.31%
FB220603C001450002022-05-24 10:22AM EDT145.0033.5349.9550.300.00-123111.91%
FB220603C001500002022-05-27 3:59PM EDT150.0045.7044.5045.60+4.25+10.25%1641120.02%
FB220603C001550002022-05-27 1:04PM EDT155.0038.8240.0040.35+15.57+66.97%2374.61%
FB220603C001600002022-05-27 2:47PM EDT160.0034.0035.0035.40+3.03+9.78%6761669.34%
FB220603C001650002022-05-27 2:36PM EDT165.0029.5729.6030.70+3.19+12.09%171451.17%
FB220603C001700002022-05-27 3:57PM EDT170.0025.2024.9025.55+2.60+11.50%1319352.73%
FB220603C001750002022-05-27 3:59PM EDT175.0020.3719.8521.00+2.87+16.40%3537253.17%
FB220603C001775002022-05-27 3:56PM EDT177.5018.0017.6518.35+2.88+19.05%2556850.05%
FB220603C001800002022-05-27 3:56PM EDT180.0015.6415.1515.90+2.54+19.39%1551,19453.78%
FB220603C001825002022-05-27 3:45PM EDT182.5012.8713.1013.60+1.98+18.18%16177150.78%
FB220603C001850002022-05-27 3:59PM EDT185.0011.2411.0511.45+2.09+22.84%4391,39549.07%
FB220603C001875002022-05-27 3:57PM EDT187.509.159.059.30+1.96+27.26%30063345.90%
FB220603C001900002022-05-27 3:59PM EDT190.007.317.257.45+1.81+32.91%2,3482,10944.87%
FB220603C001925002022-05-27 3:59PM EDT192.505.655.555.75+1.40+32.94%5,5161,31043.46%
FB220603C001950002022-05-27 3:59PM EDT195.004.204.154.25+1.13+36.81%8,2051,61041.94%
FB220603C001975002022-05-27 3:58PM EDT197.503.002.933.00+0.81+36.99%3,7303,30940.60%
FB220603C002000002022-05-27 3:59PM EDT200.002.062.022.06+0.55+36.42%17,1394,07139.94%
FB220603C002025002022-05-27 3:59PM EDT202.501.341.331.36+0.35+35.35%2,49491039.48%
FB220603C002050002022-05-27 3:59PM EDT205.000.870.850.90+0.19+27.94%5,8712,03639.72%
FB220603C002075002022-05-27 3:59PM EDT207.500.560.530.57+0.10+21.74%1,18151839.80%
FB220603C002100002022-05-27 3:59PM EDT210.000.340.340.35+0.06+21.43%4,9553,65439.89%
FB220603C002125002022-05-27 3:59PM EDT212.500.210.200.23+0.01+5.00%82138440.77%
FB220603C002150002022-05-27 3:59PM EDT215.000.140.140.16+0.01+7.69%1,7942,79942.14%
FB220603C002175002022-05-27 3:56PM EDT217.500.090.080.100.00-33840542.68%
FB220603C002200002022-05-27 3:42PM EDT220.000.070.060.08+0.02+40.00%6041,85844.92%
FB220603C002225002022-05-27 3:24PM EDT222.500.050.040.090.00-20224849.22%
FB220603C002250002022-05-27 3:46PM EDT225.000.040.030.050.00-5121,54548.63%
FB220603C002275002022-05-27 3:58PM EDT227.500.030.020.08-0.01-25.00%3412151.95%
FB220603C002300002022-05-27 3:46PM EDT230.000.020.020.03-0.01-33.33%1981,52550.78%
FB220603C002350002022-05-27 3:37PM EDT235.000.010.010.02-0.01-50.00%24874053.13%
FB220603C002400002022-05-27 3:57PM EDT240.000.010.000.020.00-10056556.25%
FB220603C002450002022-05-27 10:23AM EDT245.000.010.000.010.00-1154557.81%
FB220603C002500002022-05-27 11:33AM EDT250.000.020.000.020.00-51,32466.41%
FB220603C002550002022-05-26 9:59AM EDT255.000.020.000.010.00-533067.19%
FB220603C002600002022-05-24 12:41PM EDT260.000.010.000.040.00-1046881.25%
FB220603C002650002022-05-27 10:57AM EDT265.000.020.000.04+0.01+100.00%137885.94%
FB220603C002700002022-05-20 3:33PM EDT270.000.020.000.040.00-1121990.63%
FB220603C002750002022-05-27 9:41AM EDT275.000.010.000.030.00-3940292.19%
FB220603C002800002022-05-26 10:41AM EDT280.000.020.000.040.00-210299.22%
FB220603C002850002022-05-19 12:21PM EDT285.000.010.000.040.00-43103.91%
FB220603C002900002022-05-20 11:15AM EDT290.000.010.000.040.00-125107.81%
FB220603C002950002022-05-16 3:31PM EDT295.000.010.000.030.00-332109.38%
FB220603C003000002022-05-25 12:19PM EDT300.000.010.000.010.00-1097103.13%
FB220603C003050002022-05-24 9:37AM EDT305.000.010.000.040.00-122120.31%
FB220603C003100002022-05-09 2:57PM EDT310.000.030.000.030.00-324120.31%
FB220603C003200002022-05-27 9:41AM EDT320.000.010.000.040.00-39489131.25%
FB220603C003300002022-05-16 10:19AM EDT330.000.010.000.040.00-19139.06%
FB220603C003400002022-05-02 1:16PM EDT340.000.030.000.020.00-500137.50%
FB220603C003500002022-05-12 1:06PM EDT350.000.010.000.040.00-624152.34%
FB220603C003600002022-05-13 1:37PM EDT360.000.020.000.030.00-210154.69%
FB220603C003700002022-05-04 1:42PM EDT370.000.020.000.040.00-2033165.63%
FB220603C003800002022-04-29 3:41PM EDT380.000.060.000.040.00-11171.88%
FB220603C003900002022-05-06 9:57AM EDT390.000.010.000.040.00-100711176.56%
Options de ventepour3 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FB220603P001000002022-05-27 11:54AM EDT100.000.010.000.010.00-52458162.50%
FB220603P001100002022-05-26 11:23AM EDT110.000.020.000.040.00-2338157.81%
FB220603P001200002022-05-27 11:08AM EDT120.000.010.000.04-0.01-50.00%20668135.94%
FB220603P001250002022-05-27 9:30AM EDT125.000.010.000.020.00-101,522117.19%
FB220603P001300002022-05-26 3:57PM EDT130.000.020.000.050.00-83510117.19%
FB220603P001350002022-05-27 2:03PM EDT135.000.010.000.02-0.01-50.00%91,38098.44%
FB220603P001400002022-05-27 3:32PM EDT140.000.020.000.02-0.01-33.33%472,07389.06%
FB220603P001450002022-05-27 3:12PM EDT145.000.020.020.03-0.02-50.00%261,48988.28%
FB220603P001500002022-05-27 3:47PM EDT150.000.030.020.04-0.03-50.00%1221,07880.47%
FB220603P001550002022-05-27 3:57PM EDT155.000.050.030.05-0.04-44.44%17561473.83%
FB220603P001600002022-05-27 3:34PM EDT160.000.070.050.10-0.06-46.15%2111,41269.92%
FB220603P001650002022-05-27 3:32PM EDT165.000.090.090.12-0.12-57.14%19187563.48%
FB220603P001700002022-05-27 3:58PM EDT170.000.160.150.16-0.26-61.90%1,3061,94357.23%
FB220603P001725002022-05-27 3:45PM EDT172.500.230.200.23-0.31-57.41%54069555.27%
FB220603P001750002022-05-27 3:59PM EDT175.000.300.290.31-0.45-60.00%6942,24153.37%
FB220603P001775002022-05-27 3:59PM EDT177.500.420.400.44-0.61-59.22%1,5561,62551.56%
FB220603P001800002022-05-27 3:59PM EDT180.000.570.550.60-0.78-57.78%2,9292,61450.10%
FB220603P001825002022-05-27 3:59PM EDT182.500.810.800.84-0.98-54.75%2,5341,68048.44%
FB220603P001850002022-05-27 3:59PM EDT185.001.151.121.17-1.23-51.68%3,2402,24846.83%
FB220603P001875002022-05-27 3:59PM EDT187.501.581.561.64-1.57-49.84%2,4444,30745.53%
FB220603P001900002022-05-27 3:59PM EDT190.002.222.172.25-1.83-45.19%8,1991,74644.09%
FB220603P001925002022-05-27 3:59PM EDT192.503.052.963.10-2.05-40.20%1,89070643.26%
FB220603P001950002022-05-27 3:59PM EDT195.004.094.004.10-2.51-38.03%4,1151,11841.75%
FB220603P001975002022-05-27 3:53PM EDT197.505.395.255.50-2.81-34.27%11660541.92%
FB220603P002000002022-05-27 3:58PM EDT200.007.006.807.05-2.65-27.46%31948541.28%
FB220603P002025002022-05-27 3:54PM EDT202.509.008.608.90-2.57-22.21%7712141.65%
FB220603P002050002022-05-27 3:54PM EDT205.0011.0510.4511.05-2.58-18.93%7835043.92%
FB220603P002075002022-05-27 3:54PM EDT207.5013.2512.4013.35-3.05-18.71%229347.12%
FB220603P002100002022-05-27 3:54PM EDT210.0015.6014.7515.35-2.75-14.99%4825043.16%
FB220603P002125002022-05-27 3:51PM EDT212.5018.6017.0018.15-7.31-28.21%45454.81%
FB220603P002150002022-05-27 11:20AM EDT215.0021.9819.7520.20-1.11-4.81%421948.63%
FB220603P002175002022-05-24 3:39PM EDT217.5035.4522.2522.650.00-21551.37%
FB220603P002200002022-05-27 3:58PM EDT220.0024.9524.7025.15-7.10-22.15%91355.57%
FB220603P002225002022-05-24 11:12AM EDT222.5043.5027.1527.600.00-2057.52%
FB220603P002250002022-05-26 11:54AM EDT225.0035.5929.6530.100.00-101461.43%
FB220603P002275002022-05-26 9:35AM EDT227.5043.8032.1532.600.00-1165.23%
FB220603P002300002022-05-27 2:35PM EDT230.0035.7034.6535.10-11.30-24.04%31068.95%
FB220603P002350002022-05-27 3:18PM EDT235.0040.3239.6540.10-12.68-23.92%1176.27%
FB220603P002400002022-05-27 3:44PM EDT240.0045.5044.6545.10-11.35-19.96%1053.13%
FB220603P002450002022-05-25 10:35AM EDT245.0062.6549.6550.100.00-2057.81%
FB220603P002500002022-05-20 3:42PM EDT250.0056.4854.6555.100.00-16062.50%
FB220603P002550002022-05-13 9:44AM EDT255.0059.9559.6560.100.00-2067.19%
FB220603P002600002022-05-27 9:47AM EDT260.0069.2564.6565.10+15.80+29.56%1071.88%
FB220603P002650002022-05-18 11:22AM EDT265.0067.0069.6570.100.00-1076.56%
FB220603P002700002022-05-19 2:01PM EDT270.0077.2574.6575.100.00-1081.25%
FB220603P002800002022-05-16 12:00PM EDT280.0085.6084.6585.100.00-1087.50%
FB220603P002850002022-05-16 10:34AM EDT285.0085.5089.6590.100.00-1093.75%
FB220603P002900002022-05-13 9:38AM EDT290.0096.3594.6595.100.00-1096.88%
FB220603P002950002022-05-12 11:12AM EDT295.0097.6599.65100.100.00-10100.00%
FB220603P003000002022-05-04 12:17PM EDT300.0090.50104.65105.100.00-10103.13%
FB220603P003050002022-05-12 11:49AM EDT305.00112.00109.65110.100.00-10106.25%
FB220603P003100002022-04-27 1:00PM EDT310.00133.55114.65115.100.00--0112.50%
FB220603P003200002022-04-27 1:00PM EDT320.00143.65124.65125.100.00--0118.75%
FB220603P003400002022-05-16 12:12AM EDT340.00143.35144.65145.100.00---131.25%
FB220603P003500002022-05-24 1:48PM EDT350.00170.30154.65155.100.00-1-137.50%
FB220603P003700002022-04-27 1:01PM EDT370.00198.35174.65175.100.00--0150.00%
FB220603P003800002022-05-18 9:35AM EDT380.00180.15184.65185.100.00--0156.25%