Marchés français ouverture 8 h 10 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
461,99-27,80 (-5,68 %)
À la clôture : 04:00PM EDT
463,43 +1,44 (+0,31 %)
Échanges après Bourse : 06:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240802C001800002024-07-17 12:39PM EDT180.00285.41280.60284.70-31.12-9.83%12201.47%
META240802C001900002024-07-12 11:21AM EDT190.00315.51270.45274.700.00--33187.50%
META240802C002000002024-07-08 12:15PM EDT200.00331.52260.65264.750.00-1020182.47%
META240802C002100002024-06-25 10:04AM EDT210.00298.17250.70254.750.00--20173.54%
META240802C002200002024-07-08 9:33AM EDT220.00252.23240.70244.80-65.47-20.61%212164.99%
META240802C002300002024-07-08 1:01PM EDT230.00300.61230.75234.850.00-12157.52%
META240802C002700002024-07-05 3:50PM EDT270.00270.97190.90195.000.00-22128.13%
META240802C002800002024-06-21 1:49PM EDT280.00215.22180.95185.050.00-22121.48%
META240802C003000002024-07-11 12:48PM EDT300.00215.25161.10165.150.00-11108.94%
META240802C003550002024-06-21 1:14PM EDT355.00106.22107.05110.95-35.23-24.91%1180.75%
META240802C003700002024-07-17 12:09PM EDT370.00100.6592.5596.70-65.85-39.55%3375.21%
META240802C003750002024-07-09 9:45AM EDT375.0099.3187.9591.90-61.69-38.32%-173.69%
META240802C003800002024-07-17 3:00PM EDT380.0082.8783.3587.25-46.30-35.84%2772.44%
META240802C003850002024-07-17 1:25PM EDT385.0079.7078.7082.95-36.20-31.23%171771.77%
META240802C003900002024-07-16 2:50PM EDT390.00102.4274.3078.250.00-2370.37%
META240802C003950002024-07-05 12:34PM EDT395.00138.4871.2573.100.00-1170.85%
META240802C004000002024-07-17 2:25PM EDT400.0066.0066.7068.35-25.00-27.47%413968.45%
META240802C004050002024-07-05 12:40PM EDT405.00127.9362.7564.300.00-353568.54%
META240802C004100002024-07-17 2:10PM EDT410.0060.0558.8060.10-31.46-34.38%8267.90%
META240802C004150002024-07-17 2:12PM EDT415.0056.4554.9556.40-28.59-33.62%8667.96%
META240802C004200002024-07-17 2:54PM EDT420.0051.1451.1052.60-20.72-28.83%161767.41%
META240802C004250002024-07-17 3:58PM EDT425.0047.8247.2048.90-28.63-37.45%301066.57%
META240802C004300002024-07-17 2:49PM EDT430.0043.6044.1045.10-22.08-33.62%54566.42%
META240802C004350002024-07-17 11:35AM EDT435.0047.0840.7041.55-13.29-22.01%753565.80%
META240802C004400002024-07-17 3:37PM EDT440.0037.3337.1038.45-20.04-34.93%274065.15%
META240802C004450002024-07-17 3:38PM EDT445.0034.7734.0535.20-17.75-33.80%8303164.66%
META240802C004500002024-07-17 3:59PM EDT450.0032.0031.2532.40-17.63-35.52%59117164.70%
META240802C004550002024-07-17 3:57PM EDT455.0028.9228.9029.70-17.08-37.13%4833065.04%
META240802C004600002024-07-17 3:59PM EDT460.0026.8526.6027.15-16.15-37.56%3638665.23%
META240802C004650002024-07-17 3:57PM EDT465.0024.4024.0524.45-15.36-38.63%7544464.52%
META240802C004700002024-07-17 3:59PM EDT470.0022.1021.7022.35-13.95-38.70%86045664.44%
META240802C004750002024-07-17 3:59PM EDT475.0019.8919.7020.25-13.13-39.76%70811064.42%
META240802C004800002024-07-17 3:58PM EDT480.0018.0217.8518.30-12.88-41.68%92813864.41%
META240802C004825002024-07-17 3:59PM EDT482.5017.1516.9517.45-11.50-40.14%621364.47%
META240802C004850002024-07-17 3:56PM EDT485.0016.2515.9516.75-12.01-42.50%22917964.50%
META240802C004875002024-07-17 3:05PM EDT487.5014.6015.1015.80-12.45-46.03%5915064.30%
META240802C004900002024-07-17 3:52PM EDT490.0014.8013.7014.95-10.99-42.61%43335763.42%
META240802C004925002024-07-17 3:50PM EDT492.5013.6912.9014.15-10.51-43.43%5313663.29%
META240802C004950002024-07-17 3:56PM EDT495.0013.2111.9013.40-10.36-43.95%26273062.88%
META240802C004975002024-07-17 3:59PM EDT497.5012.5211.6512.70-9.90-44.16%4620063.48%
META240802C005000002024-07-17 3:59PM EDT500.0011.6011.6012.00-9.75-45.67%2,5202,01464.31%
META240802C005025002024-07-17 3:50PM EDT502.5011.109.8511.45-9.25-45.45%11012062.81%
META240802C005050002024-07-17 3:57PM EDT505.0010.5010.5510.85-8.97-46.07%37285764.75%
META240802C005075002024-07-17 3:51PM EDT507.509.809.8510.20-8.20-45.56%297464.48%
META240802C005100002024-07-17 3:59PM EDT510.009.458.209.65-8.05-46.00%5591,28862.79%
META240802C005125002024-07-17 2:25PM EDT512.509.238.259.15-6.82-42.49%2293663.73%
META240802C005150002024-07-17 3:39PM EDT515.008.457.158.70-7.30-46.35%61990662.83%
META240802C005175002024-07-17 1:32PM EDT517.507.507.858.15-7.38-49.60%36430564.65%
META240802C005200002024-07-17 3:51PM EDT520.007.507.407.70-6.76-47.41%1,1182,33264.69%
META240802C005225002024-07-17 1:56PM EDT522.507.107.007.30-6.35-47.21%271064.82%
META240802C005250002024-07-17 3:57PM EDT525.006.696.606.90-6.17-47.98%3021,16864.88%
META240802C005300002024-07-17 3:56PM EDT530.006.005.006.10-5.35-47.14%8542,09163.23%
META240802C005350002024-07-17 3:51PM EDT535.005.335.155.50-4.87-47.75%2331,27065.05%
META240802C005400002024-07-17 3:59PM EDT540.004.874.755.05-4.40-47.46%1,1161,80165.92%
META240802C005450002024-07-17 3:41PM EDT545.004.154.154.35-4.07-49.51%12252065.58%
META240802C005500002024-07-17 3:57PM EDT550.003.793.753.90-3.64-48.99%1,2231,73666.00%
META240802C005550002024-07-17 3:50PM EDT555.003.383.303.50-3.22-48.79%13747066.19%
META240802C005600002024-07-17 3:54PM EDT560.003.092.643.15-2.84-47.89%73683765.66%
META240802C005650002024-07-17 3:44PM EDT565.002.752.552.91-2.45-47.12%1301,34166.87%
META240802C005700002024-07-17 3:59PM EDT570.002.402.232.58-2.23-48.16%16747566.94%
META240802C005750002024-07-17 3:02PM EDT575.002.141.792.25-2.09-49.41%15277466.32%
META240802C005800002024-07-17 3:59PM EDT580.001.931.832.00-1.84-48.81%32486167.51%
META240802C005850002024-07-17 3:48PM EDT585.001.631.611.85-1.77-52.06%918967.97%
META240802C005900002024-07-17 3:09PM EDT590.001.471.431.76-1.49-50.34%1171,63268.70%
META240802C005950002024-07-17 3:49PM EDT595.001.341.291.61-1.35-50.19%1913469.21%
META240802C006000002024-07-17 3:52PM EDT600.001.271.221.40-1.16-47.74%9222,25969.63%
META240802C006050002024-07-17 2:43PM EDT605.001.100.871.24-1.06-49.07%113268.58%
META240802C006100002024-07-17 3:43PM EDT610.001.030.911.10-0.93-47.45%8562769.65%
META240802C006200002024-07-17 3:38PM EDT620.000.790.640.89-0.79-50.00%2081,13069.65%
META240802C006300002024-07-17 1:50PM EDT630.000.600.410.73-0.67-52.76%7357369.48%
META240802C006400002024-07-17 3:59PM EDT640.000.530.510.62-0.47-47.00%30136472.31%
META240802C006500002024-07-17 3:53PM EDT650.000.430.370.52-0.38-46.91%8269972.61%
META240802C006600002024-07-17 3:44PM EDT660.000.320.320.36-0.32-50.00%16582572.66%
META240802C006700002024-07-17 3:49PM EDT670.000.260.110.29-0.26-50.00%11654570.41%
META240802C006800002024-07-17 3:03PM EDT680.000.220.030.23-0.21-48.84%15412769.34%
META240802C006900002024-07-17 1:22PM EDT690.000.160.030.19-0.18-52.94%1935970.41%
META240802C007000002024-07-17 3:41PM EDT700.000.130.130.16-0.15-53.57%3825374.80%
META240802C007100002024-07-17 3:30PM EDT710.000.110.090.13-0.11-50.00%116174.80%
META240802C007200002024-07-17 2:41PM EDT720.000.100.020.30-0.23-69.70%323479.98%
META240802C007300002024-07-16 3:05PM EDT730.000.170.040.280.00-61582.13%
META240802C007400002024-07-17 9:30AM EDT740.000.070.050.08-0.08-53.33%95476.95%
META240802C007500002024-07-17 9:47AM EDT750.000.090.030.07-0.01-10.00%213476.95%
META240802C007600002024-07-17 12:36PM EDT760.000.040.000.25-0.11-73.33%105986.13%
META240802C007700002024-07-15 3:52PM EDT770.000.100.010.240.00-1588.09%
META240802C007800002024-07-12 3:06PM EDT780.000.090.000.070.00-51180.08%
META240802C007900002024-07-15 3:15PM EDT790.000.090.000.060.00-2380.47%
META240802C008000002024-07-17 10:08AM EDT800.000.050.000.05+0.02+66.67%148981.25%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240802P001800002024-07-16 10:10AM EDT180.000.140.000.110.00-12151.95%
META240802P001900002024-07-11 11:30AM EDT190.000.090.000.110.00--1143.75%
META240802P002100002024-07-17 2:58PM EDT210.000.050.000.36-0.01-16.67%18144.82%
META240802P002500002024-07-16 12:27PM EDT250.000.060.000.160.00-21105.08%
META240802P002700002024-07-01 9:45AM EDT270.000.070.000.780.00--1112.01%
META240802P002900002024-07-17 11:22AM EDT290.000.050.000.230.00-6284.67%
META240802P003000002024-07-17 2:56PM EDT300.000.090.000.14+0.03+50.00%30523675.00%
META240802P003100002024-07-17 3:06PM EDT310.000.150.000.37+0.06+66.67%1110077.83%
META240802P003200002024-07-17 3:02PM EDT320.000.230.210.27+0.12+109.09%543774.61%
META240802P003250002024-07-17 3:06PM EDT325.000.300.070.44+0.19+172.73%317272.36%
META240802P003300002024-07-17 3:52PM EDT330.000.370.320.37+0.25+208.33%2143072.56%
META240802P003350002024-07-17 3:49PM EDT335.000.460.390.44+0.25+119.05%241171.63%
META240802P003400002024-07-17 2:16PM EDT340.000.450.470.52+0.25+125.00%1517970.61%
META240802P003450002024-07-17 3:16PM EDT345.000.600.360.83+0.36+150.00%185169.70%
META240802P003500002024-07-17 3:51PM EDT350.000.730.470.87+0.40+121.21%377068.09%
META240802P003550002024-07-17 1:58PM EDT355.000.830.810.90+0.44+112.82%42267.97%
META240802P003600002024-07-17 3:58PM EDT360.000.930.771.19+0.49+111.36%884666.60%
META240802P003650002024-07-17 3:40PM EDT365.001.301.041.78+0.78+150.00%203368.31%
META240802P003700002024-07-17 3:52PM EDT370.001.501.402.03+0.90+150.00%346667.93%
META240802P003750002024-07-17 3:53PM EDT375.001.781.701.84+0.94+111.90%933565.09%
META240802P003800002024-07-17 3:56PM EDT380.002.162.012.28+1.21+127.37%11,34646964.70%
META240802P003850002024-07-17 3:16PM EDT385.002.662.442.61+1.65+163.37%2045463.92%
META240802P003900002024-07-17 3:58PM EDT390.003.042.923.10+1.83+151.24%27552363.42%
META240802P003950002024-07-17 3:58PM EDT395.003.623.503.70+2.16+147.95%15915463.07%
META240802P004000002024-07-17 3:59PM EDT400.004.294.204.30+2.53+143.75%50734262.60%
META240802P004050002024-07-17 3:50PM EDT405.005.464.905.15+3.20+141.59%10315762.27%
META240802P004100002024-07-17 3:59PM EDT410.005.995.806.20+3.54+144.49%26227462.31%
META240802P004150002024-07-17 3:56PM EDT415.007.056.857.30+4.17+144.79%8521762.23%
META240802P004200002024-07-17 3:55PM EDT420.008.197.858.45+4.69+134.00%25087861.70%
META240802P004250002024-07-17 3:59PM EDT425.009.539.359.75+5.43+132.44%33529561.81%
META240802P004300002024-07-17 3:54PM EDT430.0011.1010.8011.15+6.35+133.68%2842,80461.54%
META240802P004350002024-07-17 3:58PM EDT435.0012.7012.5012.80+6.95+120.87%32150761.56%
META240802P004400002024-07-17 3:56PM EDT440.0014.5014.3014.75+7.95+121.37%4361,64861.69%
META240802P004450002024-07-17 3:56PM EDT445.0016.6516.2017.05+9.03+118.50%1231,42461.98%
META240802P004500002024-07-17 3:54PM EDT450.0018.4518.3019.70+9.60+108.47%6482,49862.54%
META240802P004550002024-07-17 3:51PM EDT455.0021.0020.5521.20+10.54+100.76%21573161.38%
META240802P004600002024-07-17 3:49PM EDT460.0023.9223.0523.75+12.17+103.57%5931,15061.48%
META240802P004650002024-07-17 3:57PM EDT465.0025.6525.4526.20+11.86+86.00%3981,57560.92%
META240802P004700002024-07-17 3:57PM EDT470.0028.9028.2529.00+13.57+88.52%99383460.90%
META240802P004750002024-07-17 3:59PM EDT475.0031.6031.1031.95+13.91+78.63%74695860.72%
META240802P004800002024-07-17 3:53PM EDT480.0034.6933.9035.00+15.08+76.90%40386560.21%
META240802P004825002024-07-17 3:01PM EDT482.5036.6135.5538.20+15.90+76.77%325662.31%
META240802P004850002024-07-17 3:44PM EDT485.0038.5936.6038.90+16.20+72.35%19867060.28%
META240802P004875002024-07-17 3:59PM EDT487.5039.4737.3540.15+15.51+64.73%1813658.42%
META240802P004900002024-07-17 3:51PM EDT490.0041.3640.4043.10+16.77+68.20%23175361.85%
META240802P004925002024-07-17 3:26PM EDT492.5044.1541.1544.75+18.40+71.46%515160.33%
META240802P004950002024-07-17 3:26PM EDT495.0045.0743.9045.15+17.58+63.95%15246159.72%
META240802P004975002024-07-17 3:26PM EDT497.5047.7546.0547.25+18.56+63.58%3514960.56%
META240802P005000002024-07-17 3:47PM EDT500.0050.2946.7548.75+20.27+67.52%3132,43758.34%
META240802P005025002024-07-17 1:37PM EDT502.5049.0748.6550.70+16.22+49.38%662358.41%
META240802P005050002024-07-17 3:40PM EDT505.0053.4151.3052.90+19.91+59.43%1841,14259.92%
META240802P005075002024-07-17 10:10AM EDT507.5046.6553.2054.70+13.97+42.75%342159.61%
META240802P005100002024-07-17 3:51PM EDT510.0056.6155.2057.10+20.25+55.69%6299960.32%
META240802P005125002024-07-17 11:11AM EDT512.5050.6051.1052.25+12.80+33.86%46-36.84%
META240802P005150002024-07-17 3:08PM EDT515.0060.2659.0561.00+20.41+51.22%4129059.80%
META240802P005175002024-07-17 3:31PM EDT517.5062.6961.0563.10+21.94+53.84%692259.77%
META240802P005200002024-07-17 3:26PM EDT520.0066.2163.0565.10+22.80+52.52%1421,01559.49%
META240802P005225002024-07-17 3:18PM EDT522.5067.4058.6060.15+22.29+49.41%--0.00%
META240802P005250002024-07-17 10:29AM EDT525.0065.4867.2569.00+18.63+39.77%1622158.77%
META240802P005300002024-07-17 3:45PM EDT530.0073.2871.9073.70+22.28+43.69%6477460.20%
META240802P005350002024-07-17 3:33PM EDT535.0077.5976.1578.10+23.78+44.19%6481759.94%
META240802P005400002024-07-17 3:10PM EDT540.0081.4880.7582.50+23.38+40.24%1520360.14%
META240802P005450002024-07-16 2:38PM EDT545.0061.7084.7086.900.00-173358.31%
META240802P005500002024-07-17 3:33PM EDT550.0091.1789.2091.50+24.72+37.20%110157.98%
META240802P005550002024-07-16 10:46AM EDT555.0067.5594.1597.000.00-51661.55%
META240802P005600002024-07-15 3:30PM EDT560.0068.8697.70101.650.00-101457.67%
META240802P005650002024-07-10 11:07AM EDT565.0047.60102.35106.300.00--356.81%
META240802P005700002024-07-16 10:03AM EDT570.0084.73107.15111.050.00-81756.62%
META240802P005750002024-07-16 11:02AM EDT575.0086.40111.75115.800.00-51554.83%
META240802P005800002024-07-17 2:53PM EDT580.00118.45116.80120.65+38.35+47.88%135655.93%
META240802P005850002024-07-16 11:44AM EDT585.0095.70114.90116.800.00---0.00%
META240802P005900002024-07-16 9:46AM EDT590.0093.10126.30130.250.00-102051.12%
META240802P006000002024-07-12 3:42PM EDT600.00101.74136.15140.050.00-1776.07%
META240802P006050002024-07-11 2:13PM EDT605.0096.80141.00144.950.00--1077.11%
META240802P006100002024-06-27 12:09PM EDT610.0093.60145.95149.900.00--278.49%
META240802P006200002024-07-15 12:56PM EDT620.00118.85155.85159.950.00-9882.43%
META240802P006300002024-07-11 9:53AM EDT630.00101.69165.85169.950.00-7985.88%
META240802P006500002024-07-05 1:40PM EDT650.00117.37185.85189.950.00-2092.49%
META240802P007300002024-06-26 10:37AM EDT730.00218.11265.85269.950.00--0116.21%
META240802P007400002024-06-28 3:53PM EDT740.00229.55275.85279.950.00-10118.90%
META240802P007500002024-06-26 3:45PM EDT750.00238.33285.85289.950.00--0121.56%