La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
335,83+1,12 (+0,34 %)
À partir de 01:57PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META231201C000200002023-11-28 10:48AM EST20.00316.25315.70315.95+1.50+0.48%1550.00%
META231201C000300002023-11-28 1:02PM EST30.00305.50305.70305.95+0.80+0.26%51550.00%
META231201C001000002023-11-22 11:33AM EST100.00241.16235.75236.050.00--2423.44%
META231201C001100002023-11-28 10:15AM EST110.00226.07225.20225.95-5.88-2.54%1506412.50%
META231201C001200002023-11-24 11:18AM EST120.00217.61215.70216.100.00-913361.72%
META231201C001300002023-11-24 11:22AM EST130.00208.01205.80206.100.00-4444353.52%
META231201C001400002023-11-28 11:30AM EST140.00195.99195.65196.15-2.10-1.06%1028310.16%
META231201C001500002023-11-27 11:24AM EST150.00186.37185.75186.55-2.18-1.16%113340.63%
META231201C001600002023-11-24 11:18AM EST160.00177.41175.65176.100.00-13254.69%
META231201C001650002023-11-24 11:24AM EST165.00172.75170.85171.750.00-910319.92%
META231201C001700002023-11-27 11:20AM EST170.00168.89165.65166.550.00-26285.16%
META231201C001750002023-11-24 11:24AM EST175.00163.01160.75161.100.00-66242.58%
META231201C001800002023-11-24 11:19AM EST180.00157.86155.75156.150.00-34239.06%
META231201C001900002023-11-24 10:05AM EST190.00150.05145.80146.150.00-11224.61%
META231201C001950002023-11-27 3:15PM EST195.00140.08140.85141.700.00-103249.22%
META231201C002000002023-11-24 9:30AM EST200.00140.33135.80136.350.00-27219.92%
META231201C002050002023-11-27 3:15PM EST205.00130.28130.80131.650.00-105224.81%
META231201C002100002023-11-27 11:19AM EST210.00128.83125.75126.450.00-217203.71%
META231201C002150002023-11-16 11:04AM EST215.00115.05120.75121.450.00-33194.53%
META231201C002200002023-11-24 12:03PM EST220.00116.48115.80116.20-1.62-1.37%256174.61%
META231201C002250002023-11-28 11:55AM EST225.00111.25110.80111.15+1.52+1.39%724163.09%
META231201C002300002023-11-24 9:55AM EST230.00110.01105.75106.200.00-1659155.08%
META231201C002350002023-11-27 3:17PM EST235.00100.72100.75101.200.00-2022147.07%
META231201C002400002023-11-27 10:09AM EST240.0098.9395.7596.100.00-131132.42%
META231201C002450002023-11-27 3:17PM EST245.0090.6690.9091.200.00-2022139.06%
META231201C002500002023-11-27 3:17PM EST250.0085.5885.8086.200.00-121138126.76%
META231201C002550002023-11-27 3:17PM EST255.0080.5580.8081.200.00-2134119.14%
META231201C002600002023-11-27 9:51AM EST260.0078.0075.9076.250.00-2083117.58%
META231201C002650002023-11-24 12:01PM EST265.0073.0170.3071.450.00-93689.06%
META231201C002700002023-11-24 11:09AM EST270.0067.4365.4566.250.00-14176.56%
META231201C002750002023-11-28 1:31PM EST275.0060.7560.8561.25-1.17-1.89%120093.46%
META231201C002800002023-11-28 12:59PM EST280.0055.9355.8056.45-3.57-6.00%512790.23%
META231201C002850002023-11-27 2:55PM EST285.0049.7950.9051.300.00-49081.54%
META231201C002900002023-11-28 12:59PM EST290.0045.9245.8546.75+0.96+2.14%524381.84%
META231201C002950002023-11-28 11:25AM EST295.0041.3140.9041.25+0.15+0.36%25365.72%
META231201C002975002023-11-27 3:55PM EST297.5037.4038.4038.750.00-32362.11%
META231201C003000002023-11-28 1:26PM EST300.0035.6835.9036.70+0.68+1.94%333066.11%
META231201C003025002023-11-27 3:58PM EST302.5032.6033.5033.950.00-23060.01%
META231201C003050002023-11-28 9:48AM EST305.0031.4830.8531.20+1.08+3.55%624155.42%
META231201C003075002023-11-24 12:34PM EST307.5030.4828.5029.000.00-102052.98%
META231201C003100002023-11-28 12:38PM EST310.0026.1125.9026.20+0.61+2.39%463047.75%
META231201C003125002023-11-28 9:44AM EST312.5021.5723.5023.75-4.20-16.30%15545.12%
META231201C003150002023-11-28 12:06PM EST315.0021.3420.9521.35+0.85+4.15%2085143.26%
META231201C003175002023-11-28 1:27PM EST317.5018.2918.6018.85-1.60-8.04%234739.16%
META231201C003200002023-11-28 12:21PM EST320.0016.9516.1016.45+1.46+9.43%532,85836.62%
META231201C003225002023-11-27 3:58PM EST322.5014.0013.6013.95+0.94+7.20%1015532.25%
META231201C003250002023-11-28 1:33PM EST325.0011.2711.3011.55+0.38+3.49%1221,45929.10%
META231201C003275002023-11-28 12:39PM EST327.509.059.109.35+0.50+5.85%1491,17727.66%
META231201C003300002023-11-28 1:22PM EST330.006.757.007.25-0.05-0.74%4512,94626.00%
META231201C003325002023-11-28 1:33PM EST332.505.055.205.30-0.06-1.17%1,2821,95624.22%
META231201C003350002023-11-28 1:41PM EST335.003.703.603.70-0.02-0.54%4,7792,11023.35%
META231201C003375002023-11-28 1:40PM EST337.502.402.382.40-0.13-5.14%8,0792,63922.52%
META231201C003400002023-11-28 1:41PM EST340.001.471.481.50-0.17-10.37%11,9885,62822.38%
META231201C003425002023-11-28 1:42PM EST342.500.870.850.87-0.19-17.92%5,8022,91622.18%
META231201C003450002023-11-28 1:41PM EST345.000.490.480.49-0.18-26.87%5,2425,38122.32%
META231201C003475002023-11-28 1:30PM EST347.500.260.260.27-0.15-36.59%2,3072,92422.63%
META231201C003500002023-11-28 1:28PM EST350.000.160.150.16-0.08-33.33%1,3985,93723.44%
META231201C003525002023-11-28 1:31PM EST352.500.100.090.10-0.07-41.18%5213,43324.51%
META231201C003550002023-11-28 1:37PM EST355.000.060.060.07-0.05-45.45%3322,83025.88%
META231201C003575002023-11-28 1:34PM EST357.500.050.040.05-0.03-37.50%1651,42727.34%
META231201C003600002023-11-28 12:47PM EST360.000.040.030.04-0.02-33.33%1414,06429.10%
META231201C003625002023-11-28 12:57PM EST362.500.030.020.03-0.03-50.00%51947130.47%
META231201C003650002023-11-28 1:15PM EST365.000.030.020.030.00-1702,07032.81%
META231201C003675002023-11-28 12:25PM EST367.500.020.010.02-0.01-33.33%121933.59%
META231201C003700002023-11-28 11:00AM EST370.000.020.010.020.00-1351,28235.94%
META231201C003725002023-11-27 12:25PM EST372.500.020.010.020.00-113237.89%
META231201C003750002023-11-28 1:36PM EST375.000.020.010.02-0.01-33.33%3289040.23%
META231201C003775002023-11-28 11:07AM EST377.500.010.000.01-0.01-50.00%20861039.06%
META231201C003800002023-11-28 10:41AM EST380.000.010.000.01-0.01-50.00%291,14141.41%
META231201C003825002023-11-28 9:53AM EST382.500.010.000.010.00-6552943.75%
META231201C003850002023-11-28 12:31PM EST385.000.010.000.010.00-5969645.31%
META231201C003875002023-11-28 9:47AM EST387.500.010.000.010.00-253046.88%
META231201C003900002023-11-27 3:00PM EST390.000.010.000.010.00-111,65049.22%
META231201C003950002023-11-22 9:37AM EST395.000.020.000.010.00-2015550.00%
META231201C004000002023-11-22 11:15AM EST400.000.010.000.010.00-2101,81653.13%
META231201C004050002023-11-20 11:28AM EST405.000.020.000.010.00-14256.25%
META231201C004100002023-11-14 3:54PM EST410.000.030.000.010.00-313259.38%
META231201C004150002023-11-21 11:00AM EST415.000.010.000.010.00-19456064.06%
META231201C004200002023-11-27 9:30AM EST420.000.010.000.010.00-18867.19%
META231201C004250002023-11-02 9:18AM EST425.000.020.000.010.00-2370.31%
META231201C004300002023-11-20 11:09AM EST430.000.020.000.010.00-5773.44%
META231201C004350002023-11-20 10:12AM EST435.000.010.000.010.00-1576.56%
META231201C004400002023-11-03 9:25AM EST440.000.020.000.010.00-1279.69%
META231201C004450002023-10-25 11:18AM EST445.000.140.000.010.00-1081.25%
META231201C004500002023-10-25 2:49PM EST450.000.120.000.010.00-20084.38%
META231201C004600002023-10-25 2:29PM EST460.000.070.000.010.00-11090.63%
META231201C004750002023-10-31 12:07PM EST475.000.010.000.010.00-111198.44%
META231201C004850002023-10-17 1:19PM EST485.000.090.000.040.00--1117.19%
META231201C005200002023-10-16 10:22AM EST520.000.070.000.010.00--1125.00%
META231201C005900002023-10-23 8:54AM EST590.000.040.000.000.00--550.00%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META231201P000500002023-11-27 11:03AM EST50.000.010.000.010.00-1018525.00%
META231201P000900002023-11-24 9:32AM EST90.000.010.000.010.00-55362.50%
META231201P001200002023-11-02 10:39AM EST120.000.010.000.010.00-1013287.50%
META231201P001300002023-10-23 8:30AM EST130.000.120.000.000.00--150.00%
META231201P001400002023-10-25 2:06PM EST140.000.070.000.010.00-20243.75%
META231201P001500002023-10-27 10:16AM EST150.000.010.000.010.00-10225.00%
META231201P001600002023-10-26 8:32AM EST160.000.060.000.010.00-10212.50%
META231201P001700002023-11-01 1:44PM EST170.000.030.000.010.00-39193.75%
META231201P001800002023-11-01 2:12PM EST180.000.040.000.010.00-28178.13%
META231201P001850002023-10-30 2:24PM EST185.000.050.000.010.00-12168.75%
META231201P001900002023-11-14 12:46PM EST190.000.010.000.010.00-3170162.50%
META231201P001950002023-11-08 10:06AM EST195.000.010.000.010.00-267156.25%
META231201P002000002023-11-14 1:42PM EST200.000.010.000.010.00-11,322150.00%
META231201P002050002023-11-15 12:17PM EST205.000.010.000.010.00-218143.75%
META231201P002100002023-11-10 3:35PM EST210.000.030.000.010.00-227137.50%
META231201P002150002023-11-24 9:32AM EST215.000.010.000.010.00-525131.25%
META231201P002200002023-11-22 9:56AM EST220.000.030.000.010.00-50359125.00%
META231201P002250002023-11-17 3:21PM EST225.000.010.000.010.00-10232118.75%
META231201P002300002023-11-14 11:29AM EST230.000.020.000.010.00-1156112.50%
META231201P002350002023-11-20 1:15PM EST235.000.010.000.010.00-177106.25%
META231201P002400002023-11-20 1:16PM EST240.000.010.000.010.00-11,01498.44%
META231201P002450002023-11-24 12:59PM EST245.000.010.000.010.00-227593.75%
META231201P002500002023-11-27 3:29PM EST250.000.010.000.010.00-192487.50%
META231201P002550002023-11-28 9:45AM EST255.000.010.000.01-0.01-50.00%33,04881.25%
META231201P002600002023-11-28 9:45AM EST260.000.010.000.010.00-31,14778.13%
META231201P002650002023-11-28 1:17PM EST265.000.010.000.010.00-552371.88%
META231201P002700002023-11-28 10:07AM EST270.000.010.000.01-0.01-50.00%1383865.63%
META231201P002750002023-11-28 1:12PM EST275.000.020.000.01-0.01-33.33%1341,69360.94%
META231201P002800002023-11-28 1:36PM EST280.000.010.010.02-0.03-75.00%632,64961.72%
META231201P002850002023-11-28 1:36PM EST285.000.020.020.03-0.03-60.00%40384059.38%
META231201P002900002023-11-28 12:00PM EST290.000.020.020.03-0.02-50.00%231,27053.91%
META231201P002925002023-11-28 1:36PM EST292.500.030.020.03-0.04-57.14%4261,10350.78%
META231201P002950002023-11-28 1:40PM EST295.000.040.030.04-0.02-33.33%961,53750.00%
META231201P002975002023-11-28 9:41AM EST297.500.040.030.04-0.03-42.86%3017647.66%
META231201P003000002023-11-28 1:31PM EST300.000.040.040.05-0.04-50.00%1331,04746.09%
META231201P003025002023-11-28 11:42AM EST302.500.040.050.06-0.06-60.00%657444.14%
META231201P003050002023-11-28 12:55PM EST305.000.050.050.06-0.06-54.55%302,40041.02%
META231201P003075002023-11-28 10:40AM EST307.500.070.060.07-0.05-41.67%3257138.87%
META231201P003100002023-11-28 1:39PM EST310.000.070.070.08-0.09-56.25%2311,17236.43%
META231201P003125002023-11-28 1:36PM EST312.500.090.080.09-0.08-47.06%1381,45333.89%
META231201P003150002023-11-28 1:40PM EST315.000.100.100.11-0.12-54.55%2,3114,33131.64%
META231201P003175002023-11-28 1:26PM EST317.500.140.130.14-0.15-51.72%1302,22329.59%
META231201P003200002023-11-28 1:25PM EST320.000.190.160.17-0.19-50.00%1,1874,12427.10%
META231201P003225002023-11-28 1:39PM EST322.500.250.230.25-0.29-53.70%9742,04625.54%
META231201P003250002023-11-28 1:40PM EST325.000.380.360.38-0.43-53.09%4,1433,89224.10%
META231201P003275002023-11-28 1:30PM EST327.500.650.600.61-0.51-43.97%4,0782,52622.97%
META231201P003300002023-11-28 1:41PM EST330.001.011.001.02-0.75-42.61%9,9295,89222.29%
META231201P003325002023-11-28 1:41PM EST332.501.611.611.64-0.95-37.11%11,4412,86721.61%
META231201P003350002023-11-28 1:41PM EST335.002.512.522.55-1.14-31.23%10,3213,35021.02%
META231201P003375002023-11-28 1:32PM EST337.503.953.753.85-0.97-19.72%2,4982,37720.89%
META231201P003400002023-11-28 1:39PM EST340.005.515.355.50-1.14-17.14%8772,03120.95%
META231201P003425002023-11-28 1:19PM EST342.507.657.157.35-1.20-13.56%701,04920.14%
META231201P003450002023-11-28 12:23PM EST345.008.859.309.60-1.65-15.71%2976121.41%
META231201P003475002023-11-28 11:24AM EST347.5011.9011.6011.90-0.40-3.25%2837521.70%
META231201P003500002023-11-28 12:03PM EST350.0013.5413.9514.40-1.76-11.50%828025.15%
META231201P003525002023-11-27 3:27PM EST352.5017.0416.5017.500.00-65339.23%
META231201P003550002023-11-27 3:37PM EST355.0019.4019.0019.750.00-13239.21%
META231201P003575002023-11-28 1:12PM EST357.5023.0021.5521.85+0.90+4.07%12133.30%
META231201P003600002023-11-28 12:23PM EST360.0023.5024.0024.30-2.20-8.56%4734.28%
META231201P003650002023-11-21 10:01AM EST365.0027.0129.0029.300.00-1139.84%
META231201P003700002023-11-24 10:03AM EST370.0030.5034.0034.950.00-2152.44%
META231201P003750002023-11-22 1:49PM EST375.0033.3838.9039.350.00--053.13%
META231201P003800002023-11-22 10:00AM EST380.0038.9543.9544.400.00-2060.84%
META231201P003850002023-11-21 3:38PM EST385.0047.4748.4549.350.00-1163.57%
META231201P003900002023-11-21 3:38PM EST390.0052.4953.9554.350.00--068.56%
META231201P003950002023-11-22 9:41AM EST395.0052.7558.9559.300.00-1070.02%
META231201P004000002023-11-20 3:52PM EST400.0060.6163.2564.350.00--078.22%
META231201P004050002023-10-24 9:48AM EST405.0087.7062.7064.350.00-200.00%
META231201P004100002023-10-25 11:51AM EST410.00107.1471.3072.600.00-200.00%
META231201P004150002023-10-24 9:00AM EST415.0099.0072.7574.150.00--00.00%
META231201P004300002023-11-16 3:50PM EST430.0095.8193.9594.400.00-2250.00%
META231201P004350002023-11-27 1:48PM EST435.0096.3098.7599.300.00-130104.49%
META231201P004600002023-10-27 11:02AM EST460.00163.62121.20122.750.00-600.00%
META231201P004800002023-10-25 12:15PM EST480.00175.49141.40142.550.00--00.00%
META231201P004850002023-10-25 12:16PM EST485.00180.60146.00147.900.00--00.00%
META231201P004900002023-10-16 10:26AM EST490.00170.88157.05157.450.00--0242.38%
META231201P005000002023-10-16 10:52AM EST500.00179.93166.50168.150.00--0253.17%
META231201P005100002023-10-25 11:51AM EST510.00207.16171.50172.350.00--00.00%
META231201P005200002023-10-24 9:00AM EST520.00204.03177.60179.200.00--00.00%
META231201P005600002023-11-22 3:10PM EST560.00218.92223.70224.750.00--0171.88%