La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
489,33-4,53 (-0,92 %)
À partir de 03:01PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240328C001800002024-03-13 10:17AM EDT180.00310.42307.05307.85-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.25298.100.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,665.82%
META240328C002100002024-03-22 11:46AM EDT210.00296.00276.90277.750.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28266.90267.750.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.05248.150.00-110.00%
META240328C002500002024-03-28 12:20PM EDT250.00236.00236.95238.15-18.64-7.32%160.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35216.90218.100.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96211.90212.750.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16206.90207.750.00-120.00%
META240328C002850002024-03-28 10:10AM EDT285.00204.95201.85203.15-19.65-8.75%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35196.90197.750.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33186.90187.80+2.83+1.50%6490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35181.90183.050.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25176.65178.100.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18171.90173.150.00-120.00%
META240328C003200002024-03-28 1:32PM EDT320.00167.13166.85168.10-5.23-3.03%3380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82161.90162.750.00-110.00%
META240328C003300002024-03-28 2:24PM EDT330.00157.76156.90157.80-2.53-1.58%110.00%
META240328C003350002024-03-28 2:24PM EDT335.00152.68151.85153.15-3.84-2.45%120.00%
META240328C003400002024-03-28 2:10PM EDT340.00147.63147.00148.10-21.49-12.71%23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40141.85143.150.00-450.00%
META240328C003500002024-03-28 11:39AM EDT350.00138.48136.95138.15-2.58-1.83%1160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.10133.10-2.32-1.69%470.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.15128.100.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40121.85123.150.00-3410.00%
META240328C003700002024-03-28 2:00PM EDT370.00117.98116.90117.75-3.88-3.18%1271510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17111.85112.750.00-180.00%
META240328C003800002024-03-28 12:41PM EDT380.00106.17106.90108.15-10.48-8.98%13490.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.16101.90102.75-11.81-10.45%1330.00%
META240328C003900002024-03-28 1:18PM EDT390.0096.0096.9098.15-4.67-4.64%160.00%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.0593.05-3.99-4.20%280.00%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.0588.10-6.45-6.99%28380.00%
META240328C004050002024-03-28 2:39PM EDT405.0082.5081.8582.80-5.45-6.20%4130.00%
META240328C004100002024-03-28 1:15PM EDT410.0075.7576.9078.15-10.37-12.04%15250.00%
META240328C004150002024-03-28 1:49PM EDT415.0073.5071.9573.10-3.35-4.36%150.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5066.9067.800.00-1001100.00%
META240328C004250002024-03-28 11:04AM EDT425.0064.3961.9563.25-6.77-9.51%270.00%
META240328C004300002024-03-28 2:25PM EDT430.0057.6556.9057.75-3.25-5.34%33660.00%
META240328C004350002024-03-28 1:49PM EDT435.0053.4151.8052.75-4.72-8.12%3240.00%
META240328C004400002024-03-28 2:41PM EDT440.0047.5746.9547.95-2.78-5.52%15500.00%
META240328C004450002024-03-28 9:53AM EDT445.0042.6141.7542.70-11.83-21.73%12650.00%
META240328C004500002024-03-28 2:34PM EDT450.0037.7136.8538.15-6.24-14.20%563290.00%
META240328C004550002024-03-28 1:55PM EDT455.0033.0031.7033.15-4.35-11.65%8720.00%
META240328C004600002024-03-28 2:34PM EDT460.0027.7926.9028.10-6.21-18.26%332030.00%
META240328C004650002024-03-28 2:10PM EDT465.0022.9521.9522.60-3.22-12.30%361200.00%
META240328C004700002024-03-28 2:25PM EDT470.0017.4517.0517.55-6.74-27.86%1154960.00%
META240328C004750002024-03-28 2:43PM EDT475.0012.2812.1012.80-6.62-35.03%1384380.00%
META240328C004800002024-03-28 2:34PM EDT480.007.937.057.40-6.32-44.35%3338330.00%
META240328C004825002024-03-28 2:34PM EDT482.505.454.755.30-5.90-51.98%4923140.00%
META240328C004850002024-03-28 2:45PM EDT485.002.502.392.86-6.60-72.53%4,3155250.00%
META240328C004875002024-03-28 2:46PM EDT487.500.970.800.90-6.13-86.34%17,3543020.00%
META240328C004900002024-03-28 2:46PM EDT490.000.160.150.15-5.14-96.98%20,9361,5763.91%
META240328C004925002024-03-28 2:46PM EDT492.500.040.030.04-3.76-98.95%10,7921,1497.52%
META240328C004950002024-03-28 2:46PM EDT495.000.010.010.02-2.49-99.60%8,7204,16010.74%
META240328C004975002024-03-28 2:38PM EDT497.500.010.000.01-1.57-99.37%9,4502,85913.28%
META240328C005000002024-03-28 2:29PM EDT500.000.010.000.01-0.97-98.98%5,5405,50116.80%
META240328C005025002024-03-28 2:19PM EDT502.500.010.000.01-0.53-98.15%1,2499,74620.31%
META240328C005050002024-03-28 2:25PM EDT505.000.010.000.01-0.29-96.67%1,4084,24723.44%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14026.56%
META240328C005100002024-03-28 2:44PM EDT510.000.010.000.01-0.12-92.31%1,1164,99529.69%
META240328C005150002024-03-28 2:45PM EDT515.000.010.010.02-0.07-87.50%1,4304,74939.06%
META240328C005200002024-03-28 2:38PM EDT520.000.010.000.01-0.05-83.33%57511,04942.19%
META240328C005250002024-03-28 2:39PM EDT525.000.010.000.01-0.02-66.67%5513,76148.44%
META240328C005300002024-03-28 2:36PM EDT530.000.010.000.02-0.01-50.00%2095,01153.91%
META240328C005350002024-03-28 1:32PM EDT535.000.010.000.010.00-1091,78256.25%
META240328C005400002024-03-28 2:10PM EDT540.000.010.000.01-0.01-50.00%944,60560.94%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16365.63%
META240328C005500002024-03-28 2:38PM EDT550.000.010.000.010.00-403,18671.88%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966296.88%
META240328C005750002024-03-28 2:29PM EDT575.000.010.000.020.00-3611101.56%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857106.25%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345117.19%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631134.38%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263153.13%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155193.75%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14328.13%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114309.38%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022271.88%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110253.13%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25243.75%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625228.13%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519212.50%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195179.69%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190164.06%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852126.56%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682112.50%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786106.25%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150798.44%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188577.34%
META240328P004400002024-03-28 2:03PM EDT440.000.010.000.020.00-461,42370.31%
META240328P004450002024-03-28 2:02PM EDT445.000.010.000.020.00-351,23864.06%
META240328P004500002024-03-28 1:59PM EDT450.000.020.000.01+0.01+100.00%8295,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72850.00%
META240328P004600002024-03-28 2:46PM EDT460.000.020.010.02-0.01-50.00%3606,70846.48%
META240328P004650002024-03-28 2:26PM EDT465.000.010.010.02-0.03-75.00%3321,65139.06%
META240328P004700002024-03-28 2:40PM EDT470.000.020.010.02-0.04-66.67%7033,22131.64%
META240328P004750002024-03-28 2:34PM EDT475.000.020.010.02-0.06-75.00%1,4873,09524.22%
META240328P004800002024-03-28 2:42PM EDT480.000.020.020.03-0.13-86.67%3,4385,96117.58%
META240328P004825002024-03-28 2:43PM EDT482.500.040.020.04-0.23-85.19%4,7062,08814.16%
META240328P004850002024-03-28 2:44PM EDT485.000.210.130.16-0.25-54.35%12,5532,28813.23%
META240328P004875002024-03-28 2:45PM EDT487.500.800.800.92+0.02+2.56%9,7121,65216.46%
META240328P004900002024-03-28 2:45PM EDT490.002.892.452.85+1.52+110.95%7,2324,07224.46%
META240328P004925002024-03-28 2:44PM EDT492.505.154.855.25+2.87+125.88%1,5271,99233.51%
META240328P004950002024-03-28 2:44PM EDT495.007.787.208.00+4.28+122.29%1,7962,53944.97%
META240328P004975002024-03-28 2:45PM EDT497.5010.0010.0010.45+5.00+100.40%5571,34552.54%
META240328P005000002024-03-28 2:45PM EDT500.0012.7712.2512.80+5.57+77.36%6202,22854.81%
META240328P005025002024-03-28 2:44PM EDT502.5015.1014.6515.35+6.12+68.15%2881,09661.43%
META240328P005050002024-03-28 2:45PM EDT505.0017.6917.4517.95+6.59+58.73%1,0712,39770.90%
META240328P005075002024-03-28 2:43PM EDT507.5020.4019.7020.25+6.59+47.72%10996074.15%
META240328P005100002024-03-28 2:32PM EDT510.0022.4622.0523.25+6.28+38.81%4451,57283.03%
META240328P005150002024-03-28 2:35PM EDT515.0027.6526.8028.15+6.75+32.30%1316092.29%
META240328P005200002024-03-28 1:37PM EDT520.0032.5832.1533.45+5.28+19.34%420109.28%
META240328P005250002024-03-27 10:30AM EDT525.0033.3837.1538.200.00-115118.34%
META240328P005300002024-03-27 9:42AM EDT530.0036.2042.2043.450.00-160131.91%
META240328P005350002024-03-28 11:16AM EDT535.0046.0047.3048.20+8.63+23.09%61141.02%
META240328P005400002024-03-28 10:41AM EDT540.0052.8852.1553.40+6.91+15.03%1162151.76%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.8058.20+14.30+34.84%1519155.76%
META240328P005500002024-03-26 2:14PM EDT550.0045.2162.1563.450.00-20171.92%
META240328P005550002024-03-19 9:31AM EDT555.0067.0067.2068.250.00-10179.79%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.8073.250.00-20184.28%
META240328P005650002024-03-19 9:31AM EDT565.0077.2077.1578.200.00-10196.88%
META240328P005700002024-03-21 9:30AM EDT570.0057.2582.1583.250.00-11206.35%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.8093.150.00-10217.58%
META240328P005900002024-03-12 12:59PM EDT590.0095.78102.15103.450.00-20242.82%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.75108.200.00--0241.89%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.80113.150.00-10249.71%
META240328P006200002024-03-11 9:30AM EDT620.00124.90132.15133.200.00--0286.18%
META240328P006400002024-03-25 3:54PM EDT640.00135.85152.15153.200.00-20315.14%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00172.15173.200.00--0342.58%
META240328P006800002024-03-25 3:54PM EDT680.00175.80192.40193.100.00-20371.39%
META240328P006900002024-03-20 2:36PM EDT690.00188.65202.40203.150.00--0384.96%
META240328P007000002024-03-27 1:41PM EDT700.00208.64212.15212.850.00-20387.06%