La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
494,78-6,92 (-1,38 %)
À la clôture : 04:00PM EDT
494,85 +0,07 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240628C002000002024-06-14 12:26PM EDT200.00303.00293.20296.600.00--1244.14%
META240628C002400002024-06-11 12:04PM EDT240.00260.30253.25256.650.00-12205.27%
META240628C002600002024-06-14 11:21AM EDT260.00243.66233.60236.350.00-1410187.11%
META240628C003000002024-06-21 3:46PM EDT300.00195.34194.05195.90+10.34+5.59%101148.44%
META240628C003100002024-06-21 3:07PM EDT310.00184.76184.05185.95+26.06+16.42%262141.70%
META240628C003300002024-06-21 3:57PM EDT330.00165.38164.00165.95-10.14-5.78%527122.66%
META240628C003350002024-06-13 2:49PM EDT335.00170.56158.55161.600.00-1010125.00%
META240628C003400002024-06-13 2:47PM EDT340.00165.56153.35156.800.00-12120.70%
META240628C003500002024-06-21 1:42PM EDT350.00143.32143.80146.15-13.50-8.61%84106.45%
META240628C003550002024-05-31 3:10PM EDT355.00106.85138.20141.950.00-33108.30%
META240628C003600002024-06-14 9:51AM EDT360.00147.00133.65136.800.00-24110.55%
META240628C003650002024-06-21 1:44PM EDT365.00128.44128.60131.65-4.51-3.39%15102.44%
META240628C003700002024-06-21 3:27PM EDT370.00125.25123.80126.50+0.11+0.09%2499.41%
META240628C003750002024-06-21 12:00PM EDT375.00121.72118.20122.00+3.36+2.84%1193.41%
META240628C003800002024-05-31 3:10PM EDT380.0082.34113.40116.850.00-1190.43%
META240628C003850002024-06-12 12:03PM EDT385.00121.76108.25111.650.00-11778.52%
META240628C003900002024-06-17 12:41PM EDT390.00112.58103.40106.850.00-2282.67%
META240628C003950002024-06-21 1:46PM EDT395.0098.6898.30102.00-5.94-5.68%17779.64%
META240628C004000002024-06-21 2:29PM EDT400.0095.6594.1096.05-5.32-5.27%64573.24%
META240628C004050002024-06-21 1:02PM EDT405.0088.1288.3091.70-12.66-12.56%41366.60%
META240628C004100002024-06-20 11:21AM EDT410.0083.7283.8086.55-9.03-9.74%23168.90%
META240628C004150002024-06-21 11:08AM EDT415.0083.1078.6081.75-4.80-5.46%2665.09%
META240628C004200002024-06-21 3:16PM EDT420.0075.0974.3076.10-10.71-12.48%55761.91%
META240628C004250002024-06-21 3:50PM EDT425.0070.4868.9071.75-8.35-10.59%2860.84%
META240628C004300002024-06-20 11:18AM EDT430.0072.9064.3066.150.00-15754.88%
META240628C004350002024-06-21 9:30AM EDT435.0058.9258.8061.80-3.19-5.14%23552.54%
META240628C004400002024-06-10 9:56AM EDT440.0058.1054.4056.150.00-125259.86%
META240628C004450002024-06-18 12:50PM EDT445.0053.6049.3551.30+1.64+3.16%12956.84%
META240628C004500002024-06-21 3:49PM EDT450.0045.7244.5546.25-7.73-14.46%1916051.81%
META240628C004550002024-06-21 2:50PM EDT455.0039.9039.6041.40-5.24-11.61%1511248.51%
META240628C004600002024-06-21 3:57PM EDT460.0035.5634.8536.45-7.44-17.30%3516944.20%
META240628C004650002024-06-21 3:18PM EDT465.0030.6229.8031.35-6.03-16.45%6717438.70%
META240628C004700002024-06-21 3:46PM EDT470.0026.4725.2526.80-5.82-18.02%11747136.83%
META240628C004725002024-06-20 12:59PM EDT472.5029.0022.9524.650.00-67736.31%
META240628C004750002024-06-21 3:47PM EDT475.0021.5221.1521.90-6.93-24.36%13175432.24%
META240628C004775002024-06-21 3:23PM EDT477.5019.9618.9519.75-6.33-24.08%1611331.43%
META240628C004800002024-06-21 3:47PM EDT480.0017.5016.9017.65-6.70-27.69%20860630.58%
META240628C004825002024-06-21 3:55PM EDT482.5015.4414.9015.65-6.56-29.82%3043429.88%
META240628C004850002024-06-21 3:52PM EDT485.0013.9013.1513.80-6.60-32.20%28832129.46%
META240628C004875002024-06-21 3:56PM EDT487.5012.0211.4012.00-5.15-29.99%46514528.85%
META240628C004900002024-06-21 3:56PM EDT490.0010.1010.0010.40-5.86-36.72%88284128.59%
META240628C004925002024-06-21 3:58PM EDT492.508.758.408.80-4.10-31.91%1,12816327.89%
META240628C004950002024-06-21 3:59PM EDT495.007.357.207.50-5.28-41.81%4,55167427.83%
META240628C004975002024-06-21 3:59PM EDT497.506.206.006.30-5.25-45.85%1,46635827.66%
META240628C005000002024-06-21 3:59PM EDT500.005.055.055.25-4.45-46.84%7,6823,84027.57%
META240628C005025002024-06-21 3:59PM EDT502.504.304.054.40-3.95-47.88%2,06489827.76%
META240628C005050002024-06-21 3:59PM EDT505.003.503.253.55-3.51-50.07%4,3042,63927.48%
META240628C005075002024-06-21 3:59PM EDT507.502.862.702.89-3.24-53.11%1,3281,10327.53%
META240628C005100002024-06-21 3:59PM EDT510.002.252.142.30-2.84-55.80%5,6362,47627.41%
META240628C005125002024-06-21 3:59PM EDT512.501.891.651.87-2.37-55.63%1,37650327.65%
META240628C005150002024-06-21 3:59PM EDT515.001.411.311.47-2.11-59.94%3,1421,22127.63%
META240628C005175002024-06-21 3:59PM EDT517.501.121.051.20-1.94-63.40%1,11972828.00%
META240628C005200002024-06-21 3:59PM EDT520.000.850.830.92-1.56-64.73%2,7122,25127.92%
META240628C005250002024-06-21 3:59PM EDT525.000.550.510.55-1.11-66.87%1,0841,07328.10%
META240628C005300002024-06-21 3:59PM EDT530.000.330.310.36-0.75-69.44%1,7141,77128.93%
META240628C005350002024-06-21 3:53PM EDT535.000.210.180.24-0.52-71.23%62259529.83%
META240628C005400002024-06-21 3:55PM EDT540.000.140.120.16-0.35-71.43%6111,45630.71%
META240628C005450002024-06-21 3:59PM EDT545.000.090.070.09-0.23-71.88%1,15074130.86%
META240628C005500002024-06-21 3:58PM EDT550.000.070.050.08-0.16-69.57%67952432.81%
META240628C005550002024-06-21 3:06PM EDT555.000.050.030.07-0.10-66.67%21416634.67%
META240628C005600002024-06-21 3:12PM EDT560.000.040.020.06-0.07-63.64%27430636.33%
META240628C005650002024-06-21 3:32PM EDT565.000.040.010.05-0.03-42.86%16218937.89%
META240628C005700002024-06-21 1:54PM EDT570.000.050.020.04-0.02-28.57%4535539.06%
META240628C005750002024-06-21 2:43PM EDT575.000.020.020.03-0.03-60.00%11918940.04%
META240628C005800002024-06-21 9:51AM EDT580.000.020.000.04-0.04-66.67%133743.36%
META240628C005900002024-06-20 3:27PM EDT590.000.040.000.04+0.01+33.33%17747.46%
META240628C006000002024-06-21 3:59PM EDT600.000.010.000.01-0.02-66.67%5518045.31%
META240628C006100002024-06-20 12:12PM EDT610.000.050.000.010.00-21348.44%
META240628C006200002024-06-21 1:12PM EDT620.000.020.000.01-0.01-33.33%1450.00%
META240628C006400002024-06-12 2:56PM EDT640.000.050.000.01-0.01-16.67%12156.25%
META240628C006500002024-06-17 1:37PM EDT650.000.010.000.080.00-1269.92%
META240628C006600002024-06-18 1:05PM EDT660.000.020.000.040.00-10024169.14%
META240628C006700002024-06-21 9:59AM EDT670.000.010.000.01-0.01-50.00%1001265.63%
META240628C006800002024-06-13 10:14AM EDT680.000.010.000.010.00-10010067.19%
META240628C007000002024-06-21 9:58AM EDT700.000.010.000.010.00-610673.44%
META240628C007200002024-06-20 9:49AM EDT720.000.010.000.070.00-92991.80%
META240628C007600002024-06-13 11:57AM EDT760.000.010.000.040.00-707099.22%
META240628C008000002024-06-20 9:41AM EDT800.000.020.000.01+0.01+100.00%191298.44%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.010.00-55196.88%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.040.00--2142.19%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.350.00--2165.04%
META240628P003000002024-06-17 3:49PM EDT300.000.010.000.010.00-16106.25%
META240628P003100002024-06-21 3:06PM EDT310.000.010.000.01-0.01-50.00%2398.44%
META240628P003200002024-06-21 10:36AM EDT320.000.010.000.01-0.02-66.67%243793.75%
META240628P003250002024-06-14 2:51PM EDT325.000.010.000.040.00-1014100.78%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.080.00-12103.52%
META240628P003350002024-06-13 2:32PM EDT335.000.020.000.040.00-202193.75%
META240628P003400002024-06-13 2:40PM EDT340.000.020.000.060.00-242993.75%
META240628P003450002024-06-18 2:07PM EDT345.000.010.000.040.00-121387.50%
META240628P003500002024-06-17 2:43PM EDT350.000.020.000.040.00-33983.59%
META240628P003550002024-06-21 3:58PM EDT355.000.010.000.04-0.02-66.67%254580.47%
META240628P003600002024-06-14 1:56PM EDT360.000.040.000.040.00-207577.34%
META240628P003650002024-06-11 3:11PM EDT365.000.050.000.050.00-261575.78%
META240628P003700002024-06-21 3:12PM EDT370.000.010.000.02-0.01-50.00%361067.19%
META240628P003750002024-06-21 12:47PM EDT375.000.010.000.06-0.02-66.67%104371.09%
META240628P003800002024-06-21 12:50PM EDT380.000.020.000.04-0.01-33.33%57365.23%
META240628P003850002024-06-21 12:57PM EDT385.000.020.000.05-0.01-33.33%318663.67%
META240628P003900002024-06-21 3:26PM EDT390.000.020.020.03-0.01-33.33%3730260.55%
META240628P003950002024-06-21 3:23PM EDT395.000.030.020.040.00-3183658.59%
META240628P004000002024-06-21 3:45PM EDT400.000.040.000.040.00-4876753.52%
META240628P004050002024-06-21 3:14PM EDT405.000.040.010.05-0.01-20.00%12330352.73%
META240628P004100002024-06-21 3:03PM EDT410.000.040.020.05-0.01-20.00%5737450.39%
META240628P004150002024-06-21 3:56PM EDT415.000.040.030.05-0.02-33.33%27579349.41%
META240628P004200002024-06-21 2:56PM EDT420.000.050.040.06-0.03-37.50%11083547.27%
META240628P004250002024-06-21 3:41PM EDT425.000.060.060.07-0.03-33.33%27373045.12%
META240628P004300002024-06-21 3:24PM EDT430.000.080.060.10-0.02-20.00%5991,83343.95%
META240628P004350002024-06-21 3:52PM EDT435.000.090.070.11-0.05-35.71%7204,34041.21%
META240628P004400002024-06-21 3:52PM EDT440.000.090.090.13-0.05-35.71%47781638.87%
META240628P004450002024-06-21 3:38PM EDT445.000.140.120.16-0.02-12.50%25442636.72%
META240628P004500002024-06-21 3:58PM EDT450.000.160.150.20-0.06-27.27%7731,07834.52%
META240628P004550002024-06-21 3:57PM EDT455.000.240.210.26-0.02-7.69%74892532.50%
META240628P004600002024-06-21 3:59PM EDT460.000.290.310.34-0.07-19.44%9001,06530.40%
META240628P004650002024-06-21 3:57PM EDT465.000.460.470.54-0.02-4.17%2,1621,43329.40%
META240628P004700002024-06-21 3:59PM EDT470.000.780.760.80+0.12+18.18%1,9841,28727.93%
META240628P004725002024-06-21 3:59PM EDT472.501.000.971.05+0.20+25.00%88237927.80%
META240628P004750002024-06-21 3:59PM EDT475.001.211.231.35+0.20+19.80%1,4401,31427.56%
META240628P004775002024-06-21 3:59PM EDT477.501.561.521.76+0.33+26.83%59834127.58%
META240628P004800002024-06-21 3:59PM EDT480.002.031.952.13+0.49+31.82%1,8881,01326.91%
META240628P004825002024-06-21 3:59PM EDT482.502.592.472.72+0.82+46.33%72433826.93%
META240628P004850002024-06-21 3:59PM EDT485.003.203.103.40+0.89+38.53%1,4361,10626.86%
META240628P004875002024-06-21 3:59PM EDT487.503.993.854.15+1.21+43.53%76843526.59%
META240628P004900002024-06-21 3:59PM EDT490.004.804.755.05+1.42+42.01%2,3771,08926.43%
META240628P004925002024-06-21 3:59PM EDT492.505.805.806.10+1.75+43.21%1,28833126.34%
META240628P004950002024-06-21 3:59PM EDT495.007.056.957.30+2.05+41.00%2,2581,74926.29%
META240628P004975002024-06-21 3:52PM EDT497.507.958.258.70+2.11+36.13%69966026.49%
META240628P005000002024-06-21 3:59PM EDT500.0010.009.7510.25+3.15+45.99%3,7461,84226.74%
META240628P005025002024-06-21 3:56PM EDT502.5010.7511.3011.85+3.05+39.61%44948226.70%
META240628P005050002024-06-21 3:51PM EDT505.0013.0313.0513.60+3.58+37.88%19862626.78%
META240628P005075002024-06-21 3:40PM EDT507.5014.5714.2015.60+4.22+40.77%10634627.48%
META240628P005100002024-06-21 3:59PM EDT510.0017.0016.3517.55+4.72+38.44%8962627.56%
META240628P005125002024-06-21 2:52PM EDT512.5019.7518.4519.70+4.05+25.80%52828.25%
META240628P005150002024-06-21 3:58PM EDT515.0020.8420.6021.80+5.13+32.65%273228.31%
META240628P005175002024-06-21 12:49PM EDT517.5024.5022.7524.25+2.50+11.36%32730.21%
META240628P005200002024-06-21 3:58PM EDT520.0025.3425.1526.45+6.17+32.19%744330.30%
META240628P005250002024-06-20 3:23PM EDT525.0024.9329.7531.250.00-52453332.70%
META240628P005300002024-06-21 2:57PM EDT530.0036.3234.6536.00+6.63+22.33%114834.08%
META240628P005400002024-06-17 9:59AM EDT540.0041.6044.0046.650.00-1047.31%
META240628P005450002024-06-17 10:34AM EDT545.0045.0048.8551.750.00-1051.81%
META240628P005500002024-06-17 9:41AM EDT550.0053.4054.0056.650.00-1054.44%
META240628P006100002024-06-18 12:50PM EDT610.00114.26114.00116.650.00-1061.52%