La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
498,87-13,83 (-2,70 %)
À la clôture : 04:00PM EDT
499,16 +0,29 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240726C002400002024-07-12 11:56AM EDT240.00266.96257.70261.25+1.24+0.47%15171.78%
META240726C002500002024-07-09 1:23PM EDT250.00281.42247.70251.150.00-12161.04%
META240726C002600002024-07-10 11:38AM EDT260.00276.45237.75241.200.00-100154.59%
META240726C002900002024-07-02 10:45AM EDT290.00214.63207.85211.350.00--3134.77%
META240726C003000002024-07-08 11:10AM EDT300.00231.12197.85201.350.00-11127.25%
META240726C003100002024-06-24 12:28PM EDT310.00193.54187.95191.400.00-14121.78%
META240726C003200002024-06-27 12:43PM EDT320.00199.66177.95181.400.00--2114.62%
META240726C003300002024-06-24 12:06PM EDT330.00173.90167.90171.450.00-34107.64%
META240726C003400002024-07-12 1:29PM EDT340.00164.18157.95161.45+7.63+4.87%11101.34%
META240726C003550002024-07-12 1:11PM EDT355.00150.90143.05146.50-12.17-7.46%1192.77%
META240726C003600002024-07-02 1:29PM EDT360.00151.07138.00141.450.00-1188.62%
META240726C003650002024-06-28 3:32PM EDT365.00147.98133.05136.550.00-1186.65%
META240726C003750002024-07-12 10:47AM EDT375.00124.50123.10126.60-14.40-10.37%91281.01%
META240726C003800002024-06-20 1:58PM EDT380.00122.25118.10121.950.00--380.22%
META240726C003900002024-06-20 3:55PM EDT390.00116.16108.20111.600.00--172.19%
META240726C004000002024-07-12 10:45AM EDT400.00108.4098.25101.75-7.90-6.79%302567.16%
META240726C004050002024-06-18 2:30PM EDT405.0096.8793.3096.700.00--164.04%
META240726C004100002024-07-12 12:15PM EDT410.0093.6988.3591.75-31.36-25.08%21161.47%
META240726C004150002024-07-12 3:42PM EDT415.0085.8083.4087.20-13.77-13.83%6760.82%
META240726C004200002024-07-11 3:56PM EDT420.0081.6878.5081.90-13.04-13.77%2656.71%
META240726C004250002024-07-05 11:08AM EDT425.00105.0073.6077.000.00-3454.44%
META240726C004300002024-07-12 12:07PM EDT430.0075.0068.6572.10-33.85-31.10%102351.90%
META240726C004350002024-07-11 2:25PM EDT435.0076.4363.7567.200.00-21160.22%
META240726C004400002024-07-12 11:59AM EDT440.0066.8558.9562.35-10.49-13.56%11157.34%
META240726C004450002024-07-05 11:15AM EDT445.0089.0054.1557.950.00-7756.51%
META240726C004500002024-07-12 3:53PM EDT450.0050.5249.4052.95-11.28-18.25%747152.70%
META240726C004550002024-07-10 3:54PM EDT455.0046.9843.8048.55-35.46-43.01%35551.37%
META240726C004600002024-07-12 3:52PM EDT460.0041.5040.3545.50-11.40-21.55%85054.65%
META240726C004650002024-07-12 3:56PM EDT465.0037.7435.8539.60-12.32-24.61%132247.19%
META240726C004700002024-07-12 3:55PM EDT470.0033.5731.6535.05-12.43-27.02%5333944.46%
META240726C004750002024-07-12 3:55PM EDT475.0029.5027.7029.35-18.77-38.89%6717537.78%
META240726C004800002024-07-12 3:55PM EDT480.0025.8624.0026.40-10.80-29.46%21010339.58%
META240726C004850002024-07-12 3:56PM EDT485.0022.1421.2522.25-11.86-34.88%14220737.09%
META240726C004900002024-07-12 3:59PM EDT490.0018.3818.0519.05-10.62-36.62%26317836.70%
META240726C004950002024-07-12 3:59PM EDT495.0015.5015.2016.15-9.50-38.00%42040736.40%
META240726C005000002024-07-12 3:59PM EDT500.0012.8012.7013.50-9.05-41.42%3,0921,17336.03%
META240726C005050002024-07-12 3:59PM EDT505.0010.8510.5011.30-7.65-41.35%2,14448636.10%
META240726C005100002024-07-12 3:59PM EDT510.008.708.609.35-6.80-43.87%2,1921,24736.11%
META240726C005150002024-07-12 3:58PM EDT515.007.207.107.75-5.80-44.62%1,8341,09136.37%
META240726C005200002024-07-12 3:59PM EDT520.006.005.656.20-5.00-45.45%2,7711,24736.08%
META240726C005250002024-07-12 3:59PM EDT525.004.704.705.10-4.20-47.19%1,29086836.49%
META240726C005300002024-07-12 3:59PM EDT530.003.913.854.05-3.14-44.54%2,3247,33736.45%
META240726C005350002024-07-12 3:59PM EDT535.003.113.103.40-2.49-44.46%2,0021,54837.27%
META240726C005400002024-07-12 3:59PM EDT540.002.562.502.95-2.04-44.35%1,7501,62338.47%
META240726C005450002024-07-12 3:59PM EDT545.002.061.852.28-1.72-45.50%2711,61438.26%
META240726C005500002024-07-12 3:59PM EDT550.001.701.651.91-1.16-40.56%1,6872,79039.00%
META240726C005550002024-07-12 3:59PM EDT555.001.421.301.60-0.93-39.57%34170339.72%
META240726C005600002024-07-12 3:55PM EDT560.001.201.021.36-0.65-35.14%5621,37640.55%
META240726C005650002024-07-12 3:58PM EDT565.001.010.981.16-0.42-29.37%1,2011,88841.38%
META240726C005700002024-07-12 3:59PM EDT570.000.840.621.00-0.31-26.96%1,1271,12342.26%
META240726C005750002024-07-12 3:54PM EDT575.000.690.550.87-0.29-29.59%40940443.18%
META240726C005800002024-07-12 3:42PM EDT580.000.540.440.68-0.26-32.50%17165443.19%
META240726C005900002024-07-12 3:57PM EDT590.000.450.230.55-0.10-18.18%5469845.39%
META240726C006000002024-07-12 3:59PM EDT600.000.330.320.34-0.07-17.50%1,0293,11145.48%
META240726C006100002024-07-12 3:58PM EDT610.000.230.040.26-0.02-8.00%7125947.02%
META240726C006200002024-07-12 3:03PM EDT620.000.180.040.32+0.02+12.50%1121,69951.71%
META240726C006300002024-07-12 1:58PM EDT630.000.150.000.28+0.02+15.38%2039053.91%
META240726C006400002024-07-12 3:42PM EDT640.000.100.090.30-0.01-9.09%1111054.35%
META240726C006500002024-07-12 3:23PM EDT650.000.070.000.22-0.02-22.22%19737153.52%
META240726C006600002024-07-12 3:47PM EDT660.000.060.000.200.00-21234055.57%
META240726C006700002024-07-12 1:41PM EDT670.000.060.000.19-0.05-45.45%13557.81%
META240726C006800002024-07-11 3:28PM EDT680.000.020.010.180.00-36960.35%
META240726C006900002024-07-08 11:18AM EDT690.000.070.000.170.00-43062.11%
META240726C007000002024-07-12 2:58PM EDT700.000.050.010.16+0.01+25.00%644364.65%
META240726C007100002024-07-11 3:28PM EDT710.000.040.000.210.00-37868.46%
META240726C007200002024-06-28 3:57PM EDT720.000.140.000.150.00-11268.36%
META240726C007400002024-07-12 2:49PM EDT740.000.010.000.01-0.05-83.33%501657.81%
META240726C007500002024-07-01 9:30AM EDT750.000.100.000.010.00--159.38%
META240726C007600002024-07-12 3:35PM EDT760.000.010.000.01-0.04-80.00%33162.50%
META240726C007700002024-07-01 10:05AM EDT770.000.050.000.010.00-53664.06%
META240726C007800002024-06-28 1:00PM EDT780.000.070.000.140.00-11680.86%
META240726C007900002024-07-08 3:35PM EDT790.000.010.000.140.00-1783.01%
META240726C008000002024-07-11 11:09AM EDT800.000.060.000.010.00-11668.75%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240726P001900002024-06-10 11:12AM EDT190.000.390.000.080.00--1165.23%
META240726P002000002024-06-14 12:26PM EDT200.000.050.000.140.00--2164.84%
META240726P002100002024-06-14 2:53PM EDT210.000.040.000.140.00--1156.64%
META240726P002400002024-06-21 2:17PM EDT240.000.040.000.140.00-11133.59%
META240726P002600002024-07-02 11:30AM EDT260.000.020.000.140.00-11119.92%
META240726P002700002024-06-13 1:25PM EDT270.000.110.000.130.00-1010112.50%
META240726P002800002024-07-01 9:30AM EDT280.000.090.000.140.00-12107.23%
META240726P003000002024-07-01 12:29PM EDT300.000.090.000.14+0.04+80.00%43595.31%
META240726P003100002024-06-28 1:11PM EDT310.000.120.000.100.00-1286.72%
META240726P003200002024-06-27 3:46PM EDT320.000.090.000.140.00--3083.98%
META240726P003250002024-07-12 9:53AM EDT325.000.020.000.14-0.10-83.33%20481.25%
META240726P003300002024-07-02 10:05AM EDT330.000.090.000.060.00-541072.66%
META240726P003350002024-06-26 3:11PM EDT335.000.160.000.150.00-3476.56%
META240726P003400002024-06-26 3:09PM EDT340.000.170.000.210.00-1076.76%
META240726P003450002024-07-12 2:44PM EDT345.000.050.000.16-0.15-75.00%4271.88%
META240726P003500002024-07-12 2:46PM EDT350.000.060.000.22+0.01+20.00%3971.78%
META240726P003550002024-07-11 3:08PM EDT355.000.040.000.22+0.01+33.33%2025369.14%
META240726P003600002024-07-10 11:47AM EDT360.000.040.000.230.00-203766.99%
META240726P003650002024-07-12 3:55PM EDT365.000.050.000.24+0.01+25.00%12110364.65%
META240726P003700002024-07-12 3:21PM EDT370.000.060.000.20+0.01+20.00%398160.84%
META240726P003750002024-07-12 11:43AM EDT375.000.080.000.100.00-424854.10%
META240726P003800002024-07-12 9:31AM EDT380.000.100.000.09+0.04+66.67%35551.37%
META240726P003850002024-07-12 3:39PM EDT385.000.090.000.110.00-1128450.00%
META240726P003900002024-07-12 3:48PM EDT390.000.100.100.13-0.01-9.09%15648551.95%
META240726P003950002024-07-12 9:40AM EDT395.000.190.020.15+0.08+72.73%121051.17%
META240726P004000002024-07-12 3:59PM EDT400.000.160.040.17+0.03+23.08%15981749.51%
META240726P004050002024-07-12 3:52PM EDT405.000.200.080.24+0.08+66.67%725849.37%
META240726P004100002024-07-12 3:50PM EDT410.000.250.120.26+0.05+25.00%14912847.36%
META240726P004150002024-07-12 2:07PM EDT415.000.250.240.35-0.01-3.85%4218246.88%
META240726P004200002024-07-12 2:36PM EDT420.000.350.160.45+0.05+16.67%3833646.12%
META240726P004250002024-07-12 2:08PM EDT425.000.430.230.47+0.13+43.33%452,60743.75%
META240726P004300002024-07-12 3:58PM EDT430.000.520.320.57+0.15+40.54%1882,41142.48%
META240726P004350002024-07-12 3:58PM EDT435.000.640.430.87+0.22+52.38%7044943.15%
META240726P004400002024-07-12 3:59PM EDT440.000.820.570.96+0.33+67.35%1531,17441.09%
META240726P004450002024-07-12 3:45PM EDT445.000.880.761.16+0.26+41.94%13778739.78%
META240726P004500002024-07-12 3:59PM EDT450.001.241.001.30+0.51+69.86%56756337.76%
META240726P004550002024-07-12 3:58PM EDT455.001.551.331.83+0.67+76.14%1,29736037.93%
META240726P004600002024-07-12 3:59PM EDT460.002.011.712.27+0.96+91.43%37756136.90%
META240726P004650002024-07-12 3:59PM EDT465.002.602.292.88+1.30+100.00%1,89028236.16%
META240726P004700002024-07-12 3:59PM EDT470.003.343.003.60+1.72+106.17%1,4331,97335.30%
META240726P004750002024-07-12 3:59PM EDT475.004.314.004.70+2.26+110.24%76376235.19%
META240726P004800002024-07-12 3:59PM EDT480.005.595.255.75+2.96+112.55%1,3362,75834.20%
META240726P004850002024-07-12 3:58PM EDT485.007.156.757.45+3.60+101.41%66199234.47%
META240726P004900002024-07-12 3:59PM EDT490.009.008.459.25+4.62+105.48%68085834.22%
META240726P004950002024-07-12 3:58PM EDT495.0011.1510.6011.40+5.47+96.30%1,60470634.12%
META240726P005000002024-07-12 3:58PM EDT500.0013.5012.9513.60+6.33+88.28%1,5621,35933.39%
META240726P005050002024-07-12 3:44PM EDT505.0015.9015.7516.70+6.90+76.67%1,21967534.21%
META240726P005100002024-07-12 3:57PM EDT510.0019.3618.8519.80+8.46+77.61%41578334.30%
META240726P005150002024-07-12 3:57PM EDT515.0022.7422.2523.25+9.09+66.59%33362234.61%
META240726P005200002024-07-12 3:52PM EDT520.0026.5924.3027.35+10.11+61.35%15893236.15%
META240726P005250002024-07-12 3:50PM EDT525.0030.4628.5031.60+10.11+49.68%8083637.69%
META240726P005300002024-07-12 3:54PM EDT530.0034.4331.9535.50+11.18+48.09%6744837.59%
META240726P005350002024-07-12 3:16PM EDT535.0037.5536.6540.10+10.50+38.82%5155839.45%
META240726P005400002024-07-12 3:52PM EDT540.0043.7340.8044.20+14.70+50.64%3816638.99%
META240726P005450002024-07-12 3:16PM EDT545.0044.7245.2048.95+9.84+28.21%615440.81%
META240726P005500002024-07-12 10:20AM EDT550.0051.0050.2053.80+29.25+134.48%620042.91%
META240726P005600002024-07-12 3:17PM EDT560.0060.3859.8063.40+14.28+30.98%352846.14%
META240726P005650002024-07-11 10:41AM EDT565.0044.0064.6568.100.00-2546.91%
META240726P005700002024-07-12 10:12AM EDT570.0068.2469.7573.15+31.04+83.44%6549.63%
META240726P005750002024-07-12 12:58PM EDT575.0070.7674.4578.05+5.70+8.76%182051.36%
META240726P005800002024-07-11 2:00PM EDT580.0069.9879.6083.050.00-10353.66%
META240726P005900002024-07-08 9:43AM EDT590.0057.6689.4592.950.00-1057.45%
META240726P006000002024-07-08 10:01AM EDT600.0070.4099.50102.900.00-2061.37%
META240726P006100002024-07-08 3:51PM EDT610.0081.62109.50112.950.00-4065.91%
META240726P006200002024-07-02 2:41PM EDT620.00110.96119.50122.950.00-40069.93%
META240726P006300002024-07-02 3:52PM EDT630.00120.60129.50132.950.00-2073.85%
META240726P006400002024-07-09 1:33PM EDT640.00109.71139.50142.950.00-2050.00%
META240726P007600002024-06-24 3:28PM EDT760.00262.71259.50262.950.00--079.30%
META240726P007700002024-06-25 10:05AM EDT770.00262.98269.50272.950.00--081.45%
META240726P007800002024-07-09 3:52PM EDT780.00251.45279.50282.950.00-1083.59%
META240726P007900002024-07-11 3:35PM EDT790.00278.12289.50292.950.00-4085.74%
META240726P008000002024-07-11 3:35PM EDT800.00288.14299.50302.950.00-1087.70%