META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00020000 | 2023-05-22 10:52AM EDT | 20.00 | 230.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609C00040000 | 2023-05-25 9:43AM EDT | 40.00 | 211.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609C00060000 | 2023-05-23 9:57AM EDT | 60.00 | 188.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609C00090000 | 2023-05-30 9:33AM EDT | 90.00 | 174.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609C00100000 | 2023-06-02 3:43PM EDT | 100.00 | 172.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00110000 | 2023-06-02 11:24AM EDT | 110.00 | 163.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META230609C00120000 | 2023-06-02 2:45PM EDT | 120.00 | 153.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00125000 | 2023-06-02 1:11PM EDT | 125.00 | 149.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META230609C00130000 | 2023-06-02 1:11PM EDT | 130.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META230609C00135000 | 2023-06-02 2:02PM EDT | 135.00 | 139.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META230609C00140000 | 2023-06-02 3:34PM EDT | 140.00 | 132.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META230609C00145000 | 2023-06-02 12:44PM EDT | 145.00 | 129.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00150000 | 2023-05-31 11:12AM EDT | 150.00 | 114.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00155000 | 2023-06-02 3:52PM EDT | 155.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META230609C00160000 | 2023-06-01 2:31PM EDT | 160.00 | 113.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META230609C00165000 | 2023-06-02 3:35PM EDT | 165.00 | 107.29 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| META230609C00170000 | 2023-06-02 3:59PM EDT | 170.00 | 102.63 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| META230609C00175000 | 2023-06-02 1:16PM EDT | 175.00 | 99.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META230609C00180000 | 2023-06-02 10:54AM EDT | 180.00 | 93.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META230609C00185000 | 2023-06-02 3:38PM EDT | 185.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META230609C00190000 | 2023-06-02 12:44PM EDT | 190.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META230609C00195000 | 2023-06-02 3:36PM EDT | 195.00 | 77.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00200000 | 2023-06-02 3:55PM EDT | 200.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META230609C00205000 | 2023-06-02 2:01PM EDT | 205.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META230609C00210000 | 2023-06-02 3:24PM EDT | 210.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META230609C00215000 | 2023-06-02 2:01PM EDT | 215.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00217500 | 2023-06-02 3:34PM EDT | 217.50 | 55.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| META230609C00220000 | 2023-06-02 2:56PM EDT | 220.00 | 53.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META230609C00222500 | 2023-06-02 3:47PM EDT | 222.50 | 50.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00225000 | 2023-06-02 3:21PM EDT | 225.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| META230609C00227500 | 2023-06-02 3:29PM EDT | 227.50 | 45.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META230609C00230000 | 2023-06-02 3:34PM EDT | 230.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META230609C00232500 | 2023-06-02 3:57PM EDT | 232.50 | 40.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META230609C00235000 | 2023-06-02 3:55PM EDT | 235.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| META230609C00237500 | 2023-06-02 3:48PM EDT | 237.50 | 35.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00240000 | 2023-06-02 3:53PM EDT | 240.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| META230609C00242500 | 2023-06-02 3:54PM EDT | 242.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META230609C00245000 | 2023-06-02 3:49PM EDT | 245.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| META230609C00247500 | 2023-06-02 3:45PM EDT | 247.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META230609C00250000 | 2023-06-02 3:58PM EDT | 250.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| META230609C00252500 | 2023-06-02 3:48PM EDT | 252.50 | 20.92 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| META230609C00255000 | 2023-06-02 3:50PM EDT | 255.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| META230609C00257500 | 2023-06-02 3:33PM EDT | 257.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| META230609C00260000 | 2023-06-02 3:57PM EDT | 260.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| META230609C00262500 | 2023-06-02 3:59PM EDT | 262.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| META230609C00265000 | 2023-06-02 3:59PM EDT | 265.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| META230609C00267500 | 2023-06-02 3:56PM EDT | 267.50 | 7.61 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| META230609C00270000 | 2023-06-02 3:59PM EDT | 270.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 0.00% |
| META230609C00272500 | 2023-06-02 3:59PM EDT | 272.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4,047 | 0 | 0.00% |
| META230609C00275000 | 2023-06-02 3:59PM EDT | 275.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16,573 | 0 | 1.56% |
| META230609C00277500 | 2023-06-02 3:59PM EDT | 277.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 3.13% |
| META230609C00280000 | 2023-06-02 3:59PM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7,615 | 0 | 6.25% |
| META230609C00282500 | 2023-06-02 3:58PM EDT | 282.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 6.25% |
| META230609C00285000 | 2023-06-02 3:59PM EDT | 285.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 6.25% |
| META230609C00287500 | 2023-06-02 3:59PM EDT | 287.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,886 | 0 | 12.50% |
| META230609C00290000 | 2023-06-02 3:59PM EDT | 290.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,628 | 0 | 12.50% |
| META230609C00292500 | 2023-06-02 3:58PM EDT | 292.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| META230609C00295000 | 2023-06-02 3:59PM EDT | 295.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 12.50% |
| META230609C00297500 | 2023-06-02 3:58PM EDT | 297.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| META230609C00300000 | 2023-06-02 3:59PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 12.50% |
| META230609C00302500 | 2023-06-02 3:53PM EDT | 302.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| META230609C00305000 | 2023-06-02 3:58PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| META230609C00307500 | 2023-06-02 3:59PM EDT | 307.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 25.00% |
| META230609C00310000 | 2023-06-02 3:12PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| META230609C00315000 | 2023-06-02 3:58PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 25.00% |
| META230609C00320000 | 2023-06-02 3:43PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 25.00% |
| META230609C00325000 | 2023-06-02 3:13PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| META230609C00330000 | 2023-06-02 3:47PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| META230609C00335000 | 2023-06-02 3:54PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00040000 | 2023-05-24 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META230609P00110000 | 2023-05-08 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00120000 | 2023-05-04 12:16PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 234.38% |
| META230609P00125000 | 2023-05-19 3:59PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META230609P00130000 | 2023-05-03 11:58AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 190.63% |
| META230609P00135000 | 2023-05-24 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META230609P00140000 | 2023-05-17 12:19PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00145000 | 2023-05-22 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| META230609P00150000 | 2023-06-02 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| META230609P00155000 | 2023-05-24 3:26PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00160000 | 2023-05-25 9:31AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00165000 | 2023-05-31 10:59AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609P00170000 | 2023-05-31 2:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| META230609P00175000 | 2023-05-31 2:42PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00180000 | 2023-06-02 10:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609P00185000 | 2023-06-01 10:53AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META230609P00190000 | 2023-06-02 12:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| META230609P00195000 | 2023-06-02 12:33PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| META230609P00200000 | 2023-06-02 1:28PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| META230609P00205000 | 2023-06-02 11:50AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| META230609P00210000 | 2023-06-02 3:19PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| META230609P00215000 | 2023-06-02 2:24PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| META230609P00217500 | 2023-06-02 11:15AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| META230609P00220000 | 2023-06-02 3:57PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 50.00% |
| META230609P00222500 | 2023-06-02 2:26PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| META230609P00225000 | 2023-06-02 3:45PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| META230609P00227500 | 2023-06-01 3:25PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| META230609P00230000 | 2023-06-02 3:59PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 25.00% |
| META230609P00232500 | 2023-06-02 3:49PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| META230609P00235000 | 2023-06-02 3:56PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| META230609P00237500 | 2023-06-02 3:56PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| META230609P00240000 | 2023-06-02 3:57PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 25.00% |
| META230609P00242500 | 2023-06-02 3:59PM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| META230609P00245000 | 2023-06-02 3:59PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 25.00% |
| META230609P00247500 | 2023-06-02 3:58PM EDT | 247.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| META230609P00250000 | 2023-06-02 3:58PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 12.50% |
| META230609P00252500 | 2023-06-02 3:58PM EDT | 252.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 12.50% |
| META230609P00255000 | 2023-06-02 3:59PM EDT | 255.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,939 | 0 | 12.50% |
| META230609P00257500 | 2023-06-02 3:59PM EDT | 257.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,887 | 0 | 12.50% |
| META230609P00260000 | 2023-06-02 3:59PM EDT | 260.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,527 | 0 | 12.50% |
| META230609P00262500 | 2023-06-02 3:59PM EDT | 262.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 6.25% |
| META230609P00265000 | 2023-06-02 3:59PM EDT | 265.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,558 | 0 | 6.25% |
| META230609P00267500 | 2023-06-02 3:59PM EDT | 267.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,697 | 0 | 3.13% |
| META230609P00270000 | 2023-06-02 3:59PM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12,210 | 0 | 1.56% |
| META230609P00272500 | 2023-06-02 3:59PM EDT | 272.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3,018 | 0 | 0.20% |
| META230609P00275000 | 2023-06-02 3:59PM EDT | 275.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2,356 | 0 | 0.00% |
| META230609P00277500 | 2023-06-02 3:56PM EDT | 277.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| META230609P00280000 | 2023-06-02 3:59PM EDT | 280.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2,523 | 0 | 0.00% |
| META230609P00282500 | 2023-06-02 3:57PM EDT | 282.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| META230609P00285000 | 2023-06-02 3:59PM EDT | 285.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META230609P00287500 | 2023-06-02 1:48PM EDT | 287.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| META230609P00290000 | 2023-06-02 11:37AM EDT | 290.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| META230609P00295000 | 2023-06-02 3:04PM EDT | 295.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META230609P00300000 | 2023-06-02 3:30PM EDT | 300.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| META230609P00305000 | 2023-06-01 9:47AM EDT | 305.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609P00335000 | 2023-06-02 3:54PM EDT | 335.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.