META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230609C000200002023-05-22 10:52AM EDT20.00230.750.000.000.00--00.00%
META230609C000400002023-05-25 9:43AM EDT40.00211.400.000.000.00--00.00%
META230609C000600002023-05-23 9:57AM EDT60.00188.900.000.000.00--00.00%
META230609C000900002023-05-30 9:33AM EDT90.00174.920.000.000.00--00.00%
META230609C001000002023-06-02 3:43PM EDT100.00172.690.000.000.00-100.00%
META230609C001100002023-06-02 11:24AM EDT110.00163.900.000.000.00-600.00%
META230609C001200002023-06-02 2:45PM EDT120.00153.550.000.000.00-100.00%
META230609C001250002023-06-02 1:11PM EDT125.00149.510.000.000.00-1100.00%
META230609C001300002023-06-02 1:11PM EDT130.00144.500.000.000.00-1900.00%
META230609C001350002023-06-02 2:02PM EDT135.00139.130.000.000.00-3600.00%
META230609C001400002023-06-02 3:34PM EDT140.00132.380.000.000.00-4800.00%
META230609C001450002023-06-02 12:44PM EDT145.00129.020.000.000.00-100.00%
META230609C001500002023-05-31 11:12AM EDT150.00114.030.000.000.00-100.00%
META230609C001550002023-06-02 3:52PM EDT155.00117.600.000.000.00-700.00%
META230609C001600002023-06-01 2:31PM EDT160.00113.630.000.000.00-700.00%
META230609C001650002023-06-02 3:35PM EDT165.00107.290.000.000.00-7400.00%
META230609C001700002023-06-02 3:59PM EDT170.00102.630.000.000.00-6200.00%
META230609C001750002023-06-02 1:16PM EDT175.0099.090.000.000.00-1000.00%
META230609C001800002023-06-02 10:54AM EDT180.0093.880.000.000.00-1500.00%
META230609C001850002023-06-02 3:38PM EDT185.0087.750.000.000.00-500.00%
META230609C001900002023-06-02 12:44PM EDT190.0084.120.000.000.00-500.00%
META230609C001950002023-06-02 3:36PM EDT195.0077.710.000.000.00-400.00%
META230609C002000002023-06-02 3:55PM EDT200.0072.850.000.000.00-600.00%
META230609C002050002023-06-02 2:01PM EDT205.0069.350.000.000.00-2200.00%
META230609C002100002023-06-02 3:24PM EDT210.0063.000.000.000.00-700.00%
META230609C002150002023-06-02 2:01PM EDT215.0059.550.000.000.00-400.00%
META230609C002175002023-06-02 3:34PM EDT217.5055.040.000.000.00-10200.00%
META230609C002200002023-06-02 2:56PM EDT220.0053.290.000.000.00-1800.00%
META230609C002225002023-06-02 3:47PM EDT222.5050.420.000.000.00-300.00%
META230609C002250002023-06-02 3:21PM EDT225.0048.110.000.000.00-26600.00%
META230609C002275002023-06-02 3:29PM EDT227.5045.340.000.000.00-2600.00%
META230609C002300002023-06-02 3:34PM EDT230.0042.660.000.000.00-2600.00%
META230609C002325002023-06-02 3:57PM EDT232.5040.200.000.000.00-1000.00%
META230609C002350002023-06-02 3:55PM EDT235.0038.150.000.000.00-6200.00%
META230609C002375002023-06-02 3:48PM EDT237.5035.580.000.000.00-200.00%
META230609C002400002023-06-02 3:53PM EDT240.0032.800.000.000.00-16700.00%
META230609C002425002023-06-02 3:54PM EDT242.5030.500.000.000.00-3900.00%
META230609C002450002023-06-02 3:49PM EDT245.0028.050.000.000.00-6700.00%
META230609C002475002023-06-02 3:45PM EDT247.5025.500.000.000.00-1700.00%
META230609C002500002023-06-02 3:58PM EDT250.0022.940.000.000.00-15200.00%
META230609C002525002023-06-02 3:48PM EDT252.5020.920.000.000.00-11600.00%
META230609C002550002023-06-02 3:50PM EDT255.0018.180.000.000.00-17200.00%
META230609C002575002023-06-02 3:33PM EDT257.5015.800.000.000.00-11600.00%
META230609C002600002023-06-02 3:57PM EDT260.0013.470.000.000.00-24700.00%
META230609C002625002023-06-02 3:59PM EDT262.5011.500.000.000.00-20400.00%
META230609C002650002023-06-02 3:59PM EDT265.009.250.000.000.00-55300.00%
META230609C002675002023-06-02 3:56PM EDT267.507.610.000.000.00-52100.00%
META230609C002700002023-06-02 3:59PM EDT270.005.850.000.000.00-2,18900.00%
META230609C002725002023-06-02 3:59PM EDT272.504.450.000.000.00-4,04700.00%
META230609C002750002023-06-02 3:59PM EDT275.003.400.000.000.00-16,57301.56%
META230609C002775002023-06-02 3:59PM EDT277.502.450.000.000.00-2,09703.13%
META230609C002800002023-06-02 3:59PM EDT280.001.800.000.000.00-7,61506.25%
META230609C002825002023-06-02 3:58PM EDT282.501.250.000.000.00-1,11106.25%
META230609C002850002023-06-02 3:59PM EDT285.000.890.000.000.00-2,70106.25%
META230609C002875002023-06-02 3:59PM EDT287.500.660.000.000.00-1,886012.50%
META230609C002900002023-06-02 3:59PM EDT290.000.440.000.000.00-1,628012.50%
META230609C002925002023-06-02 3:58PM EDT292.500.330.000.000.00-359012.50%
META230609C002950002023-06-02 3:59PM EDT295.000.230.000.000.00-2,082012.50%
META230609C002975002023-06-02 3:58PM EDT297.500.170.000.000.00-232012.50%
META230609C003000002023-06-02 3:59PM EDT300.000.140.000.000.00-1,338012.50%
META230609C003025002023-06-02 3:53PM EDT302.500.110.000.000.00-230025.00%
META230609C003050002023-06-02 3:58PM EDT305.000.070.000.000.00-207025.00%
META230609C003075002023-06-02 3:59PM EDT307.500.060.000.000.00-1,119025.00%
META230609C003100002023-06-02 3:12PM EDT310.000.070.000.000.00-202025.00%
META230609C003150002023-06-02 3:58PM EDT315.000.040.000.000.00-1,411025.00%
META230609C003200002023-06-02 3:43PM EDT320.000.030.000.000.00-1,010025.00%
META230609C003250002023-06-02 3:13PM EDT325.000.020.000.000.00-41025.00%
META230609C003300002023-06-02 3:47PM EDT330.000.010.000.000.00-20025.00%
META230609C003350002023-06-02 3:54PM EDT335.000.010.000.000.00-163050.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230609P000400002023-05-24 9:45AM EDT40.000.010.000.000.00--050.00%
META230609P001100002023-05-08 9:30AM EDT110.000.010.000.000.00-1050.00%
META230609P001200002023-05-04 12:16PM EDT120.000.030.000.040.00--1234.38%
META230609P001250002023-05-19 3:59PM EDT125.000.180.000.000.00-3050.00%
META230609P001300002023-05-03 11:58AM EDT130.000.020.000.010.00-44190.63%
META230609P001350002023-05-24 11:41AM EDT135.000.010.000.000.00--050.00%
META230609P001400002023-05-17 12:19PM EDT140.000.020.000.000.00-1050.00%
META230609P001450002023-05-22 1:56PM EDT145.000.010.000.000.00-26050.00%
META230609P001500002023-06-02 9:55AM EDT150.000.010.000.000.00-18050.00%
META230609P001550002023-05-24 3:26PM EDT155.000.020.000.000.00-1050.00%
META230609P001600002023-05-25 9:31AM EDT160.000.010.000.000.00-1050.00%
META230609P001650002023-05-31 10:59AM EDT165.000.010.000.000.00-4050.00%
META230609P001700002023-05-31 2:42PM EDT170.000.010.000.000.00-47050.00%
META230609P001750002023-05-31 2:42PM EDT175.000.010.000.000.00-1050.00%
META230609P001800002023-06-02 10:31AM EDT180.000.010.000.000.00-10050.00%
META230609P001850002023-06-01 10:53AM EDT185.000.010.000.000.00-6050.00%
META230609P001900002023-06-02 12:33PM EDT190.000.010.000.000.00-9050.00%
META230609P001950002023-06-02 12:33PM EDT195.000.010.000.000.00-22050.00%
META230609P002000002023-06-02 1:28PM EDT200.000.010.000.000.00-58050.00%
META230609P002050002023-06-02 11:50AM EDT205.000.010.000.000.00-16050.00%
META230609P002100002023-06-02 3:19PM EDT210.000.020.000.000.00-88050.00%
META230609P002150002023-06-02 2:24PM EDT215.000.010.000.000.00-55050.00%
META230609P002175002023-06-02 11:15AM EDT217.500.020.000.000.00-33050.00%
META230609P002200002023-06-02 3:57PM EDT220.000.030.000.000.00-454050.00%
META230609P002225002023-06-02 2:26PM EDT222.500.030.000.000.00-8050.00%
META230609P002250002023-06-02 3:45PM EDT225.000.020.000.000.00-93025.00%
META230609P002275002023-06-01 3:25PM EDT227.500.050.000.000.00-144025.00%
META230609P002300002023-06-02 3:59PM EDT230.000.030.000.000.00-789025.00%
META230609P002325002023-06-02 3:49PM EDT232.500.050.000.000.00-431025.00%
META230609P002350002023-06-02 3:56PM EDT235.000.040.000.000.00-391025.00%
META230609P002375002023-06-02 3:56PM EDT237.500.050.000.000.00-148025.00%
META230609P002400002023-06-02 3:57PM EDT240.000.060.000.000.00-863025.00%
META230609P002425002023-06-02 3:59PM EDT242.500.090.000.000.00-134025.00%
META230609P002450002023-06-02 3:59PM EDT245.000.090.000.000.00-557025.00%
META230609P002475002023-06-02 3:58PM EDT247.500.130.000.000.00-259025.00%
META230609P002500002023-06-02 3:58PM EDT250.000.180.000.000.00-1,282012.50%
META230609P002525002023-06-02 3:58PM EDT252.500.250.000.000.00-1,104012.50%
META230609P002550002023-06-02 3:59PM EDT255.000.320.000.000.00-2,939012.50%
META230609P002575002023-06-02 3:59PM EDT257.500.480.000.000.00-1,887012.50%
META230609P002600002023-06-02 3:59PM EDT260.000.710.000.000.00-4,527012.50%
META230609P002625002023-06-02 3:59PM EDT262.501.050.000.000.00-1,82806.25%
META230609P002650002023-06-02 3:59PM EDT265.001.490.000.000.00-2,55806.25%
META230609P002675002023-06-02 3:59PM EDT267.502.220.000.000.00-1,69703.13%
META230609P002700002023-06-02 3:59PM EDT270.003.000.000.000.00-12,21001.56%
META230609P002725002023-06-02 3:59PM EDT272.504.220.000.000.00-3,01800.20%
META230609P002750002023-06-02 3:59PM EDT275.005.550.000.000.00-2,35600.00%
META230609P002775002023-06-02 3:56PM EDT277.507.250.000.000.00-43200.00%
META230609P002800002023-06-02 3:59PM EDT280.009.050.000.000.00-2,52300.00%
META230609P002825002023-06-02 3:57PM EDT282.5011.100.000.000.00-4400.00%
META230609P002850002023-06-02 3:59PM EDT285.0013.200.000.000.00-1600.00%
META230609P002875002023-06-02 1:48PM EDT287.5014.150.000.000.00-20000.00%
META230609P002900002023-06-02 11:37AM EDT290.0017.450.000.000.00-17300.00%
META230609P002950002023-06-02 3:04PM EDT295.0022.450.000.000.00-1000.00%
META230609P003000002023-06-02 3:30PM EDT300.0027.450.000.000.00-6500.00%
META230609P003050002023-06-01 9:47AM EDT305.0036.450.000.000.00--00.00%
META230609P003350002023-06-02 3:54PM EDT335.0062.200.000.000.00-200.00%