Marchés français ouverture 5 h 42 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
140,28+1,67 (+1,20 %)
À la clôture : 04:00PM EDT
140,41 +0,13 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007C000500002022-09-26 3:55PM EDT50.0087.0090.1590.400.00-20487.50%
META221007C000600002022-09-30 3:50PM EDT60.0076.3080.1580.450.00-22334.38%
META221007C000700002022-09-26 10:41AM EDT70.0070.1570.1570.450.00-12275.00%
META221007C000800002022-09-23 9:58AM EDT80.0059.9660.1560.450.00-11225.00%
META221007C000900002022-09-26 9:46AM EDT90.0050.9550.2050.450.00-223198.44%
META221007C000950002022-10-04 9:40AM EDT95.0045.8545.1545.45-7.15-13.49%42160.94%
META221007C001000002022-10-04 9:40AM EDT100.0040.8540.2040.45+3.69+9.93%2252155.47%
META221007C001050002022-10-03 9:53AM EDT105.0033.2535.2035.450.00-1250135.16%
META221007C001060002022-09-27 10:16AM EDT106.0031.8534.2034.450.00--8131.25%
META221007C001070002022-09-29 10:20AM EDT107.0029.6033.2033.450.00--3127.34%
META221007C001080002022-09-27 10:19AM EDT108.0029.8532.2032.450.00--6123.44%
META221007C001090002022-09-30 9:44AM EDT109.0027.8031.2031.450.00-22119.53%
META221007C001100002022-10-04 3:57PM EDT110.0030.2530.2030.45+1.27+4.38%615115.63%
META221007C001110002022-09-28 10:59AM EDT111.0027.6029.2029.500.00--5118.75%
META221007C001120002022-09-29 10:14AM EDT112.0024.3528.2028.450.00--3107.81%
META221007C001130002022-09-28 3:59PM EDT113.0028.8527.2027.450.00--4103.91%
META221007C001140002022-09-30 10:53AM EDT114.0025.5026.2026.450.00-416100.39%
META221007C001150002022-10-04 2:53PM EDT115.0025.7625.2025.45+3.81+17.36%218296.88%
META221007C001160002022-09-30 9:59AM EDT116.0021.8524.2024.450.00-11892.97%
META221007C001170002022-09-30 9:35AM EDT117.0023.8523.2023.45+2.40+11.19%2689.06%
META221007C001180002022-10-03 9:30AM EDT118.0022.8522.2022.45+3.40+17.48%21185.55%
META221007C001190002022-09-30 10:04AM EDT119.0019.2021.2521.500.00-21291.41%
META221007C001200002022-10-04 3:21PM EDT120.0020.0920.2520.50+1.34+7.15%5616287.50%
META221007C001210002022-10-04 12:05PM EDT121.0020.2019.2519.50+2.04+11.23%27983.59%
META221007C001220002022-10-04 10:56AM EDT122.0020.1518.2518.50+4.55+29.17%10024179.49%
META221007C001230002022-10-04 1:38PM EDT123.0017.1817.2517.50+1.18+7.38%197775.59%
META221007C001240002022-10-03 3:59PM EDT124.0014.7516.2516.500.00-14671.68%
META221007C001250002022-10-04 3:56PM EDT125.0015.4515.3015.55+1.45+10.36%589673.05%
META221007C001260002022-10-04 1:00PM EDT126.0015.0014.3014.55+2.15+16.73%96968.95%
META221007C001270002022-10-03 2:48PM EDT127.0013.4613.3013.70+1.02+8.20%917370.51%
META221007C001280002022-09-30 3:45PM EDT128.009.6212.3512.600.00-85664.36%
META221007C001290002022-10-04 11:19AM EDT129.0012.5011.4511.65+2.60+26.26%128064.65%
META221007C001300002022-10-04 3:55PM EDT130.0010.6010.5010.70+1.40+15.22%22252462.60%
META221007C001310002022-10-04 1:26PM EDT131.009.559.559.90+1.15+13.69%1217963.38%
META221007C001320002022-10-03 3:27PM EDT132.008.288.659.000.00-35343262.06%
META221007C001330002022-10-04 1:03PM EDT133.008.407.808.00+1.25+17.48%2057059.23%
META221007C001340002022-10-04 12:20PM EDT134.007.986.907.15+1.61+25.27%1245157.47%
META221007C001350002022-10-04 3:49PM EDT135.006.306.206.35+0.95+17.76%97461058.30%
META221007C001360002022-10-04 3:47PM EDT136.005.465.405.60+0.92+20.26%38559557.37%
META221007C001370002022-10-04 3:55PM EDT137.004.704.704.80+0.80+20.51%5971,47356.06%
META221007C001380002022-10-04 3:59PM EDT138.003.984.004.10+0.68+20.61%1,9911,83854.88%
META221007C001390002022-10-04 3:58PM EDT139.003.393.403.50+0.54+18.95%1,2902,72254.71%
META221007C001400002022-10-04 3:59PM EDT140.002.902.872.92+0.48+19.83%11,6105,76054.30%
META221007C001410002022-10-04 3:59PM EDT141.002.362.362.42+0.44+22.92%14,1881,80753.76%
META221007C001420002022-10-04 3:59PM EDT142.001.881.911.95+0.31+19.75%22,3373,53752.98%
META221007C001430002022-10-04 3:59PM EDT143.001.511.521.54+0.26+20.80%7,3941,79752.20%
META221007C001440002022-10-04 3:58PM EDT144.001.171.191.20+0.17+17.00%6,9531,98851.56%
META221007C001450002022-10-04 3:59PM EDT145.000.920.920.93+0.15+19.48%16,9924,68251.17%
META221007C001460002022-10-04 3:59PM EDT146.000.710.700.71+0.13+22.41%3,1441,84750.88%
META221007C001470002022-10-04 3:59PM EDT147.000.540.520.53+0.10+22.73%2,9083,37750.49%
META221007C001480002022-10-04 3:59PM EDT148.000.390.390.40+0.04+11.43%2,4582,56750.59%
META221007C001490002022-10-04 3:59PM EDT149.000.290.290.30+0.04+16.00%1,7196,52950.68%
META221007C001500002022-10-04 3:58PM EDT150.000.210.210.23+0.01+5.00%8,97410,60750.98%
META221007C001525002022-10-04 3:59PM EDT152.500.110.110.120.00-4,7325,08452.83%
META221007C001550002022-10-04 3:59PM EDT155.000.070.060.070.00-1,6694,80555.47%
META221007C001575002022-10-04 3:53PM EDT157.500.050.040.05+0.01+25.00%2161,01159.38%
META221007C001600002022-10-04 3:53PM EDT160.000.030.020.030.00-7985,05561.33%
META221007C001625002022-10-04 3:45PM EDT162.500.010.010.030.00-1941,80165.63%
META221007C001650002022-10-04 3:22PM EDT165.000.020.010.02+0.01+100.00%671,91969.53%
META221007C001675002022-10-04 1:29PM EDT167.500.010.000.02-0.01-50.00%7363,72571.88%
META221007C001700002022-10-04 3:59PM EDT170.000.010.000.010.00-10792071.88%
META221007C001725002022-10-04 2:13PM EDT172.500.010.000.02-0.01-50.00%354882.81%
META221007C001750002022-10-04 10:28AM EDT175.000.010.000.000.00-131,10650.00%
META221007C001800002022-10-04 3:11PM EDT180.000.010.000.010.00-2431,98490.63%
META221007C001850002022-10-03 3:18PM EDT185.000.010.000.000.00-971,68150.00%
META221007C001900002022-10-04 1:55PM EDT190.000.010.000.010.00-14900109.38%
META221007C001950002022-10-04 11:33AM EDT195.000.010.000.010.00-8628118.75%
META221007C002000002022-09-29 3:06PM EDT200.000.010.000.000.00-21,25350.00%
META221007C002050002022-10-04 10:41AM EDT205.000.010.000.000.00-166650.00%
META221007C002100002022-09-29 10:06AM EDT210.000.010.000.000.00-54,68450.00%
META221007C002150002022-09-26 2:01PM EDT215.000.010.000.000.00-2117150.00%
META221007C002200002022-09-30 11:24AM EDT220.000.010.000.010.00-12,065156.25%
META221007C002250002022-10-03 9:30AM EDT225.000.010.000.010.00-2733162.50%
META221007C002300002022-09-22 12:20PM EDT230.000.020.000.000.00-11150.00%
META221007C002350002022-09-13 12:52PM EDT235.000.040.000.000.00-10110250.00%
META221007C002400002022-09-15 2:57PM EDT240.000.020.000.000.00-262450.00%
META221007C002450002022-09-14 9:30AM EDT245.000.050.000.000.00-501,18150.00%
META221007C002500002022-10-04 10:00AM EDT250.000.010.000.010.00-1622193.75%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007P000600002022-09-14 10:18AM EDT60.000.010.000.000.00-1150.00%
META221007P000700002022-09-19 1:18PM EDT70.000.010.000.010.00-131243.75%
META221007P000800002022-09-28 9:30AM EDT80.000.010.000.010.00-1,0001,066196.88%
META221007P000850002022-10-03 9:30AM EDT85.000.010.000.010.00-5115181.25%
META221007P000900002022-09-30 10:12AM EDT90.000.010.000.010.00-31134159.38%
META221007P000950002022-10-04 2:57PM EDT95.000.010.000.010.00-1853143.75%
META221007P001000002022-10-03 3:31PM EDT100.000.010.000.000.00-634,92150.00%
META221007P001050002022-10-03 3:03PM EDT105.000.010.000.010.00-91614106.25%
META221007P001060002022-10-03 1:58PM EDT106.000.010.000.010.00-652103.13%
META221007P001070002022-10-03 2:03PM EDT107.000.010.000.000.00-1,1051,28850.00%
META221007P001080002022-10-03 2:55PM EDT108.000.010.000.010.00-2646896.88%
META221007P001090002022-10-03 12:38PM EDT109.000.020.000.010.00-28993.75%
META221007P001100002022-10-04 3:55PM EDT110.000.010.000.01-0.01-50.00%871,15690.63%
META221007P001110002022-10-04 9:54AM EDT111.000.010.000.01-0.01-50.00%6740687.50%
META221007P001120002022-10-04 1:54PM EDT112.000.010.000.01-0.01-50.00%948784.38%
META221007P001130002022-10-04 3:15PM EDT113.000.010.000.02-0.01-50.00%10789587.50%
META221007P001140002022-10-04 3:14PM EDT114.000.010.000.01-0.02-66.67%125178.13%
META221007P001150002022-10-04 3:33PM EDT115.000.010.010.02-0.02-66.67%3121,89884.38%
META221007P001160002022-10-03 3:39PM EDT116.000.040.010.020.00-2928081.25%
META221007P001170002022-10-04 3:46PM EDT117.000.020.010.02-0.02-50.00%2173378.13%
META221007P001180002022-10-04 3:35PM EDT118.000.030.010.03-0.02-40.00%24998177.34%
META221007P001190002022-10-04 3:36PM EDT119.000.030.020.03-0.02-40.00%9523975.78%
META221007P001200002022-10-04 3:58PM EDT120.000.030.020.04-0.05-62.50%3001,64574.22%
META221007P001210002022-10-04 1:41PM EDT121.000.030.030.04-0.04-57.14%6539771.88%
META221007P001220002022-10-04 3:52PM EDT122.000.040.040.05-0.07-63.64%20361771.09%
META221007P001230002022-10-04 1:13PM EDT123.000.050.040.06-0.07-58.33%3891,39468.36%
META221007P001240002022-10-04 2:05PM EDT124.000.060.060.07-0.11-64.71%7049667.38%
META221007P001250002022-10-04 3:54PM EDT125.000.090.070.09-0.12-57.14%9492,92165.82%
META221007P001260002022-10-04 3:44PM EDT126.000.110.090.11-0.15-57.69%4201,37664.45%
META221007P001270002022-10-04 3:46PM EDT127.000.130.110.13-0.20-60.61%40357762.50%
META221007P001280002022-10-04 3:56PM EDT128.000.160.150.17-0.23-58.97%65286061.72%
META221007P001290002022-10-04 3:59PM EDT129.000.190.190.21-0.31-62.00%7231,35260.35%
META221007P001300002022-10-04 3:58PM EDT130.000.260.250.26-0.35-57.38%2,7742,82459.18%
META221007P001310002022-10-04 3:54PM EDT131.000.320.320.34-0.45-58.44%1,2582,40758.30%
META221007P001320002022-10-04 3:56PM EDT132.000.420.410.44-0.50-54.35%8651,35557.52%
META221007P001330002022-10-04 3:59PM EDT133.000.550.530.56-0.60-52.17%3,0381,65756.69%
META221007P001340002022-10-04 3:59PM EDT134.000.710.680.70-0.68-48.92%8301,88755.81%
META221007P001350002022-10-04 3:59PM EDT135.000.920.860.89-0.73-44.24%4,8423,39555.13%
META221007P001360002022-10-04 3:59PM EDT136.001.151.091.11-0.84-42.21%2,5181,80154.49%
META221007P001370002022-10-04 3:59PM EDT137.001.401.361.38-0.90-39.13%2,8142,30253.81%
META221007P001380002022-10-04 3:59PM EDT138.001.711.681.70-1.08-38.71%9,5022,39053.20%
META221007P001390002022-10-04 3:59PM EDT139.002.052.052.07-1.15-35.94%6,4311,01352.49%
META221007P001400002022-10-04 3:59PM EDT140.002.512.482.50-1.29-33.95%26,1341,83251.86%
META221007P001410002022-10-04 3:59PM EDT141.003.002.962.99-0.87-22.48%7,2621,01351.10%
META221007P001420002022-10-04 3:58PM EDT142.003.653.503.60-1.30-26.26%3,4261,95150.93%
META221007P001430002022-10-04 3:47PM EDT143.004.344.104.20-0.99-18.57%61342850.05%
META221007P001440002022-10-04 2:32PM EDT144.004.854.654.95-1.20-19.83%28236852.34%
META221007P001450002022-10-04 3:59PM EDT145.005.555.355.65-0.97-14.88%2811,67751.32%
META221007P001460002022-10-04 3:59PM EDT146.006.456.156.55-0.71-9.92%20428354.35%
META221007P001470002022-10-04 3:59PM EDT147.007.207.007.40-2.80-28.00%7923455.32%
META221007P001480002022-10-04 11:21AM EDT148.007.287.808.25-1.82-20.00%220555.37%
META221007P001490002022-10-04 2:30PM EDT149.009.108.659.20-1.35-12.92%1325458.20%
META221007P001500002022-10-04 3:59PM EDT150.009.859.7010.05-1.85-15.81%951,49056.35%
META221007P001525002022-10-04 3:58PM EDT152.5012.4312.1512.50-1.69-11.97%25823251.95%
META221007P001550002022-10-04 3:34PM EDT155.0015.0714.6014.95-1.43-8.67%362,30553.91%
META221007P001575002022-10-04 12:15PM EDT157.5016.0517.0017.45-4.98-23.68%430078.52%
META221007P001600002022-10-04 3:15PM EDT160.0020.1019.5019.95-1.59-7.33%7367851.56%
META221007P001625002022-10-04 9:40AM EDT162.5022.0021.9522.45-2.45-10.02%19894.73%
META221007P001650002022-10-03 3:54PM EDT165.0026.1524.4524.950.00-301102.54%
META221007P001675002022-09-30 9:54AM EDT167.5029.9527.0527.400.00-11367.19%
META221007P001700002022-09-29 9:33AM EDT170.0030.8529.4529.950.00-33117.38%
META221007P001725002022-09-30 10:15AM EDT172.5033.7032.0532.400.00-2278.13%
META221007P001750002022-09-30 11:48AM EDT175.0035.5534.5034.950.00-101081.25%
META221007P001800002022-09-27 10:03AM EDT180.0042.9539.5539.900.00-1090.63%
META221007P001850002022-09-29 1:50PM EDT185.0048.0544.5544.900.00-10100.00%
META221007P001900002022-09-30 9:41AM EDT190.0053.5049.5549.900.00-10109.38%
META221007P001950002022-10-04 12:05PM EDT195.0053.9054.5554.90+12.40+29.88%10118.75%
META221007P002000002022-09-28 9:41AM EDT200.0064.0059.5559.900.00-20125.00%
META221007P002050002022-09-12 9:31AM EDT205.0037.3564.5564.900.00-30134.38%
META221007P002100002022-09-12 10:48AM EDT210.0040.3569.5569.900.00--0143.75%
META221007P002150002022-09-21 2:36PM EDT215.0068.6074.5574.900.00--0150.00%
META221007P002200002022-09-21 2:07PM EDT220.0076.4579.5579.900.00-20156.25%
META221007P002250002022-09-21 2:36PM EDT225.0078.6084.5584.900.00--0162.50%
META221007P002300002022-09-29 2:31PM EDT230.0093.6589.5589.900.00--0168.75%
META221007P002350002022-09-21 3:31PM EDT235.0090.9894.5594.900.00-40175.00%
META221007P002500002022-10-04 10:44AM EDT250.00108.40109.55109.90-5.25-4.62%220193.75%