La bourse ferme dans 28 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
503,96-4,88 (-0,96 %)
À partir de 11:02AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META241115C002000002024-05-20 1:21PM EDT200.00274.54307.25309.750.00-11790.10%
META241115C002100002024-06-10 10:50AM EDT210.00290.89297.75300.050.00-1287.45%
META241115C002200002024-04-26 10:37AM EDT220.00223.30262.55264.850.00-110.00%
META241115C002300002024-05-07 3:01PM EDT230.00244.20268.10271.050.00-250.00%
META241115C002500002024-06-12 2:09PM EDT250.00262.78258.55261.450.00-15375.54%
META241115C002600002024-04-04 2:58PM EDT260.00267.80199.35202.750.00-140.00%
META241115C002700002024-04-25 12:40PM EDT270.00174.80214.85216.900.00-150.00%
META241115C002800002024-05-03 10:39AM EDT280.00182.51193.35197.500.00-380.00%
META241115C002900002024-06-10 1:17PM EDT290.00217.07220.90223.650.00-13267.38%
META241115C003000002024-06-12 2:36PM EDT300.00213.75211.20213.550.00-31364.25%
META241115C003100002024-06-10 1:42PM EDT310.00198.49201.95203.800.00-11562.03%
META241115C003200002024-06-10 3:24PM EDT320.00189.47192.25195.000.00-2560.27%
META241115C003300002024-05-28 9:38AM EDT330.00160.27183.50185.600.00-21458.76%
META241115C003400002024-06-07 10:26AM EDT340.00165.93174.60175.800.00-11956.70%
META241115C003500002024-06-11 12:37PM EDT350.00162.69164.75166.800.00-11354.49%
META241115C003600002024-06-07 2:11PM EDT360.00148.66156.45158.300.00-18553.77%
META241115C003700002024-06-05 11:46AM EDT370.00132.50147.90149.900.00-16052.74%
META241115C003800002024-06-12 12:14PM EDT380.00142.00139.65140.450.00-12951.09%
META241115C003900002024-06-12 1:26PM EDT390.00136.65131.05132.000.00-24850.30%
META241115C004000002024-06-06 12:01PM EDT400.00116.55122.80123.400.00-2713948.72%
META241115C004100002024-06-06 10:19AM EDT410.00112.50115.25116.000.00-115848.30%
META241115C004200002024-06-12 2:48PM EDT420.00108.16107.70108.15-0.71-0.65%923047.21%
META241115C004300002024-06-13 10:43AM EDT430.00100.10100.10100.75-3.40-3.29%117046.40%
META241115C004400002024-06-12 3:52PM EDT440.0096.9992.8593.600.00-5916545.63%
META241115C004500002024-06-13 10:22AM EDT450.0086.4085.8086.40-3.90-4.32%116644.63%
META241115C004600002024-06-12 11:28AM EDT460.0082.6079.2079.950.00-416044.09%
META241115C004700002024-06-12 3:56PM EDT470.0077.0073.2073.900.00-1180343.67%
META241115C004800002024-06-12 3:05PM EDT480.0069.3067.4068.050.00-663043.20%
META241115C004900002024-06-11 3:07PM EDT490.0063.8161.7562.300.00-767742.59%
META241115C005000002024-06-13 10:09AM EDT500.0057.8556.5057.05-0.75-1.28%443142.17%
META241115C005100002024-06-13 10:10AM EDT510.0052.2451.5052.20-1.56-2.90%348541.84%
META241115C005200002024-06-13 10:16AM EDT520.0047.2746.8047.25-1.53-3.14%251141.23%
META241115C005300002024-06-13 10:05AM EDT530.0043.6642.4542.80-0.26-0.59%127840.79%
META241115C005400002024-06-13 9:35AM EDT540.0039.5538.6039.05+0.30+0.76%224640.68%
META241115C005500002024-06-13 9:56AM EDT550.0036.9534.9535.30+1.60+4.53%153240.37%
META241115C005600002024-06-12 3:52PM EDT560.0033.6031.3031.650.00-1332439.93%
META241115C005700002024-06-12 3:54PM EDT570.0029.7828.1528.500.00-821539.69%
META241115C005800002024-06-12 3:52PM EDT580.0027.2525.3025.600.00-221939.46%
META241115C005900002024-06-12 9:30AM EDT590.0022.6022.8023.15-2.36-9.46%242339.41%
META241115C006000002024-06-13 10:15AM EDT600.0020.5520.3020.60-1.40-6.38%1442339.10%
META241115C006100002024-06-12 3:43PM EDT610.0019.1018.2018.550.00-24639.05%
META241115C006200002024-06-07 2:46PM EDT620.0014.1316.3516.650.00-3116038.97%
META241115C006300002024-06-12 9:53AM EDT630.0014.8814.5014.800.00-151,08938.78%
META241115C006400002024-06-10 11:00AM EDT640.0011.6812.9513.300.00-310138.78%
META241115C006500002024-06-12 3:48PM EDT650.0012.2411.6011.850.00-25138.67%
META241115C006600002024-05-31 12:43PM EDT660.004.8010.2510.650.00-62438.70%
META241115C006700002024-06-06 1:19PM EDT670.008.359.209.450.00-65738.59%
META241115C006800002024-06-11 10:49AM EDT680.008.118.158.400.00-13338.51%
META241115C006900002024-06-12 10:21AM EDT690.007.497.357.600.00-25038.65%
META241115C007000002024-06-12 1:24PM EDT700.007.206.656.800.00-764738.66%
META241115C007100002024-06-07 12:28PM EDT710.005.125.856.050.00-12338.63%
META241115C007200002024-06-07 11:19AM EDT720.004.505.255.450.00-310338.72%
META241115C007300002024-05-31 11:22AM EDT730.002.124.704.850.00-11338.71%
META241115C007400002024-06-10 10:12AM EDT740.003.604.254.400.00-210138.86%
META241115C007500002024-06-11 3:55PM EDT750.003.803.803.950.00-16238.93%
META241115C007600002024-05-24 3:07PM EDT760.002.093.353.550.00-1439.00%
META241115C007700002024-06-05 12:01PM EDT770.002.023.053.200.00-83039.09%
META241115C007800002024-05-14 9:31AM EDT780.001.612.472.980.00-14639.44%
META241115C007900002024-05-06 10:08AM EDT790.001.752.002.200.00-1938.09%
META241115C008000002024-05-31 10:48AM EDT800.000.972.242.360.00-111139.41%
META241115C008100002024-06-10 10:01AM EDT810.001.791.992.140.00-1339.54%
META241115C008200002024-06-12 12:39PM EDT820.001.821.771.930.00-13239.62%
META241115C008300002024-06-06 10:16AM EDT830.001.401.601.800.00-1739.92%
META241115C008400002024-05-23 3:16PM EDT840.000.801.461.590.00-14439.86%
META241115C008500002024-06-13 10:36AM EDT850.001.381.341.45-0.07-4.83%7011740.01%
META241115C008600002024-06-03 12:06PM EDT860.000.731.191.350.00-1840.27%
META241115C008700002024-05-15 1:51PM EDT870.000.941.081.230.00-11940.40%
META241115C008800002024-06-05 11:19AM EDT880.000.680.971.120.00-1240.52%
META241115C008900002024-04-22 3:10PM EDT890.002.260.000.000.00-4012.50%
META241115C009000002024-06-10 11:50AM EDT900.000.820.820.900.00-111840.56%
META241115C009100002024-06-05 10:38AM EDT910.000.500.720.870.00-603141.00%
META241115C009200002024-06-07 10:00AM EDT920.000.600.650.760.00-1340.87%
META241115C009300002024-06-05 10:41AM EDT930.000.430.610.700.00-603141.04%
META241115C009400002024-06-13 9:52AM EDT940.000.500.560.64+0.05+11.11%1741.15%
META241115C009500002024-06-11 10:13AM EDT950.000.520.500.590.00-13341.31%
META241115C009600002024-06-03 10:31AM EDT960.000.270.430.570.00-1141.70%
META241115C009700002024-06-05 12:48PM EDT970.000.320.390.530.00--341.87%
META241115C009800002024-05-30 11:46AM EDT980.000.240.350.490.00-383942.02%
META241115C009900002024-06-06 2:46PM EDT990.000.360.310.460.00-12042.24%
META241115C010000002024-06-12 12:37PM EDT1,000.000.350.330.380.00-1131241.85%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META241115P002000002024-06-11 9:30AM EDT200.000.310.270.340.00-141858.40%
META241115P002100002024-06-11 9:30AM EDT210.000.370.300.450.00-13256.93%
META241115P002200002024-06-11 9:30AM EDT220.000.450.390.530.00-11555.57%
META241115P002300002024-06-11 10:07AM EDT230.000.570.480.580.00-2553.81%
META241115P002400002024-05-14 12:59PM EDT240.001.060.590.740.00-32252.76%
META241115P002500002024-06-11 11:30AM EDT250.000.780.750.840.00-311151.43%
META241115P002600002024-06-07 3:47PM EDT260.001.010.910.990.00-11,01250.17%
META241115P002700002024-06-11 3:20PM EDT270.001.061.081.230.00-123549.62%
META241115P002800002024-06-11 3:32PM EDT280.001.281.311.410.00-1313048.16%
META241115P002900002024-06-12 11:56AM EDT290.001.551.571.690.00-914147.12%
META241115P003000002024-06-11 11:29AM EDT300.001.911.881.990.00-238045.98%
META241115P003100002024-06-11 11:28AM EDT310.002.252.242.380.00-217145.04%
META241115P003200002024-06-13 10:18AM EDT320.002.702.672.80-0.10-3.57%11,10044.01%
META241115P003300002024-06-12 12:27PM EDT330.003.053.153.350.00-1118743.18%
META241115P003400002024-06-12 3:54PM EDT340.003.593.803.950.00-416642.27%
META241115P003500002024-06-12 1:19PM EDT350.004.504.554.65+0.22+5.14%179241.41%
META241115P003600002024-06-13 9:47AM EDT360.005.205.355.55+0.17+3.38%128240.74%
META241115P003700002024-06-12 1:31PM EDT370.006.206.356.55+0.20+3.33%137240.02%
META241115P003800002024-06-12 1:31PM EDT380.007.107.507.650.00-566839.24%
META241115P003900002024-06-12 3:03PM EDT390.008.578.859.050.00-363138.68%
META241115P004000002024-06-12 2:36PM EDT400.0010.5510.5510.80+0.30+2.93%11,03338.34%
META241115P004100002024-06-12 11:03AM EDT410.0011.9712.3012.60+0.07+0.59%159137.77%
META241115P004200002024-06-13 10:25AM EDT420.0014.5014.3514.75+1.02+7.57%554137.34%
META241115P004300002024-06-12 3:54PM EDT430.0015.6516.6517.050.00-1148036.80%
META241115P004400002024-06-11 3:55PM EDT440.0018.6319.4519.750.00-223436.40%
META241115P004500002024-06-12 2:53PM EDT450.0022.0022.3022.650.00-430735.92%
META241115P004600002024-06-12 9:51AM EDT460.0024.2425.5025.950.00-1526735.53%
META241115P004700002024-06-13 9:55AM EDT470.0027.7529.1529.50+0.36+1.31%248135.08%
META241115P004800002024-06-12 2:46PM EDT480.0032.5033.1033.500.00-422034.74%
META241115P004900002024-06-12 9:51AM EDT490.0035.4537.2537.700.00-149234.28%
META241115P005000002024-06-12 2:09PM EDT500.0040.8842.0042.450.00-563434.00%
META241115P005100002024-06-12 2:09PM EDT510.0046.3946.8547.35+0.67+1.47%124233.55%
META241115P005200002024-06-12 12:16PM EDT520.0050.7052.1552.650.00-2127633.16%
META241115P005300002024-06-12 12:14PM EDT530.0056.5057.8558.250.00-410632.72%
META241115P005400002024-06-12 10:43AM EDT540.0062.7763.5564.350.00-103332.41%
META241115P005500002024-06-11 11:35AM EDT550.0071.5569.7070.750.00-24432.07%
META241115P005600002024-04-25 1:32PM EDT560.00128.5091.2593.800.00-11944.74%
META241115P005700002024-06-05 9:31AM EDT570.0095.0082.8585.000.00-1331.81%
META241115P005800002024-05-24 3:57PM EDT580.00109.3089.9592.250.00-1231.40%
META241115P006000002024-04-26 9:30AM EDT600.00159.80124.50126.650.00-304347.66%
META241115P006100002024-06-11 2:54PM EDT610.00112.80113.00115.550.00-6430.05%
META241115P006200002024-06-07 1:59PM EDT620.00127.68121.45124.000.00-202429.78%
META241115P006400002024-04-16 12:20PM EDT640.00147.01166.75169.900.00--056.38%
META241115P006600002024-04-24 3:48PM EDT660.00171.15180.20183.450.00--053.99%
META241115P007000002024-04-08 9:56AM EDT700.00181.20227.00230.000.00-2065.98%
META241115P007100002024-05-02 11:17AM EDT710.00271.62241.00245.000.00--071.35%
META241115P007200002024-03-08 2:24PM EDT720.00220.85194.80198.600.00-550.00%
META241115P007400002024-03-20 2:42PM EDT740.00238.20257.50261.100.00--062.82%
META241115P008000002024-06-06 10:08AM EDT800.00301.60294.50297.450.00--036.24%
META241115P009400002024-03-20 2:42PM EDT940.00437.74457.00460.650.00--083.15%