La bourse ferme dans 1 h 16 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
505,19+10,41 (+2,10 %)
À partir de 10:14AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250919C000500002024-02-16 11:36AM EDT50.00423.35433.20437.100.00-210.00%
META250919C000900002024-06-07 1:20PM EDT90.00412.13415.15424.000.00-1194.87%
META250919C001000002023-12-04 11:15AM EDT100.00226.51253.40257.050.00-100.00%
META250919C001100002024-01-17 11:37AM EDT110.00263.15368.25372.250.00--30.00%
META250919C001250002024-02-02 12:23PM EDT125.00357.51383.00388.000.00-1280.22%
META250919C001300002024-03-21 9:33AM EDT130.00388.24356.80360.700.00-120.00%
META250919C001350002023-12-27 1:20PM EDT135.00236.00269.20273.150.00-120.00%
META250919C001400002024-06-10 12:48PM EDT140.00368.22370.40374.300.00-1679.29%
META250919C001450002024-05-07 10:46AM EDT145.00328.83355.50360.000.00-130.00%
META250919C001500002024-03-15 12:59PM EDT150.00345.10369.00374.000.00-1694.48%
META250919C001550002024-04-15 3:15PM EDT155.00354.95334.50338.050.00-190.00%
META250919C001600002024-04-08 9:58AM EDT160.00375.96320.00323.850.00-1120.00%
META250919C001650002024-04-19 3:35PM EDT165.00325.000.000.000.00-160.00%
META250919C001700002024-06-10 1:21PM EDT170.00339.76343.65347.300.00-11174.70%
META250919C001750002024-05-07 10:46AM EDT175.00301.82328.00332.550.00-1852.55%
META250919C001800002024-04-25 11:22AM EDT180.00262.49308.05311.950.00-490.00%
META250919C001850002024-01-22 11:18AM EDT185.00221.61294.70298.650.00-1480.00%
META250919C001900002024-05-30 11:24AM EDT190.00290.27325.45329.500.00-12971.29%
META250919C001950002024-04-25 10:21AM EDT195.00258.65294.60298.550.00-6130.00%
META250919C002000002024-06-18 3:00PM EDT200.00312.85316.30319.550.00-22768.71%
META250919C002050002023-12-07 2:03PM EDT205.00151.63170.90173.300.00-120.00%
META250919C002100002024-05-15 3:59PM EDT210.00287.14306.90310.850.00-16366.99%
META250919C002150002024-03-26 9:36AM EDT215.00311.96230.85234.700.00-450.00%
META250919C002200002024-03-21 12:09PM EDT220.00307.52277.50281.450.00-20330.00%
META250919C002250002024-04-19 12:39PM EDT225.00273.47262.20266.150.00-1180.00%
META250919C002300002024-04-29 3:39PM EDT230.00220.69260.20264.000.00-3150.00%
META250919C002350002024-03-27 11:19AM EDT235.00275.53226.05229.800.00-110.00%
META250919C002400002023-12-27 4:49PM EDT240.00150.80181.05184.400.00-250.00%
META250919C002450002024-03-21 12:09PM EDT245.00286.16256.40260.350.00-101224.76%
META250919C002500002024-06-14 10:07AM EDT250.00273.96270.60274.650.00-12660.17%
META250919C002550002023-12-13 12:56PM EDT255.00122.35153.15154.550.00--10.00%
META250919C002600002024-04-10 1:11PM EDT260.00282.07237.30240.950.00-1330.00%
META250919C002650002024-04-19 9:33AM EDT265.00256.42228.10232.000.00-1130.00%
META250919C002700002024-04-18 1:25PM EDT270.00259.02223.95227.850.00-1220.00%
META250919C002750002024-04-29 3:43PM EDT275.00185.31221.90225.850.00-280.00%
META250919C002800002024-04-26 10:06AM EDT280.00190.99221.25225.150.00-240.00%
META250919C002850002024-02-21 4:28PM EDT285.00211.55250.95254.800.00-12665.30%
META250919C002900002024-05-20 10:11AM EDT290.00208.76233.10238.300.00-16852.97%
META250919C002950002024-02-16 2:47PM EDT295.00212.40220.50224.300.00-12345.38%
META250919C003000002024-06-12 3:03PM EDT300.00233.18229.15232.750.00-22155.22%
META250919C003050002024-06-17 9:35AM EDT305.00218.45225.55228.550.00-18154.89%
META250919C003100002024-06-21 12:22PM EDT310.00214.50220.55223.900.00-588053.77%
META250919C003150002024-04-11 1:07PM EDT315.00238.16193.80196.650.00-1832.48%
META250919C003200002024-05-06 10:53AM EDT320.00174.96204.45208.300.00-12948.09%
META250919C003250002024-06-18 2:56PM EDT325.00205.49209.50212.900.00-11,59153.17%
META250919C003300002024-06-20 1:10PM EDT330.00201.57205.80208.350.00-42,20452.59%
META250919C003350002024-06-03 11:36AM EDT335.00180.65201.90204.650.00-31452.23%
META250919C003400002024-04-25 9:56AM EDT340.00134.49174.95177.300.00-71734.22%
META250919C003450002024-02-02 12:44PM EDT345.00174.50199.75201.700.00-26754.97%
META250919C003500002024-06-21 12:16PM EDT350.00183.58190.65192.250.00-110950.78%
META250919C003550002024-06-21 1:08PM EDT355.00178.19186.35189.800.00-102650.66%
META250919C003600002024-06-14 12:30PM EDT360.00182.47182.10184.100.00-18850.11%
META250919C003650002024-06-14 12:30PM EDT365.00178.82179.55181.500.00-1950.45%
META250919C003700002024-05-31 3:05PM EDT370.00140.45175.25178.100.00-11350.23%
META250919C003750002024-06-21 11:39AM EDT375.00164.76171.65174.250.00-12249.72%
META250919C003800002024-06-21 11:09AM EDT380.00163.75168.60170.950.00-12149.53%
META250919C003850002024-06-18 2:55PM EDT385.00161.50165.45168.050.00-11249.56%
META250919C003900002024-06-13 11:42AM EDT390.00163.00161.15164.400.00-14149.12%
META250919C003950002024-05-30 9:33AM EDT395.00131.63158.50160.950.00-21948.79%
META250919C004000002024-06-18 1:30PM EDT400.00151.00155.35156.950.00-15848.13%
META250919C004050002024-06-11 3:46PM EDT405.00155.08151.10154.550.00-21548.36%
META250919C004100002024-06-12 12:48PM EDT410.00152.74148.80151.050.00-13047.95%
META250919C004150002024-06-18 11:44AM EDT415.00143.46144.35147.900.00-21447.71%
META250919C004200002024-06-20 9:36AM EDT420.00141.55142.20144.700.00-12247.44%
META250919C004250002024-04-30 10:41AM EDT425.0096.05110.50111.750.00-41131.08%
META250919C004300002024-06-21 12:40PM EDT430.00129.31135.40137.900.00-12846.63%
META250919C004350002024-06-11 1:05PM EDT435.00132.25132.20135.100.00-12146.51%
META250919C004400002024-06-20 11:24AM EDT440.00129.77128.75132.000.00-44346.22%
META250919C004450002024-05-31 3:40PM EDT445.0097.65127.30130.050.00-510046.50%
META250919C004500002024-06-14 11:24AM EDT450.00124.33123.55125.750.00-28145.58%
META250919C004550002024-06-05 9:30AM EDT455.00107.00120.30123.500.00-11145.66%
META250919C004600002024-06-10 11:04AM EDT460.00114.50118.10121.350.00-13145.78%
META250919C004650002024-06-14 12:05PM EDT465.00115.75115.15117.100.00-216744.85%
META250919C004700002024-06-13 9:35AM EDT470.00116.00113.00115.200.00-13845.05%
META250919C004750002024-06-05 3:42PM EDT475.00104.91109.85112.650.00-11444.91%
META250919C004800002024-06-13 12:15PM EDT480.00107.55107.45109.000.00-111444.24%
META250919C004850002024-06-10 12:14PM EDT485.00104.73103.90107.250.00-12544.44%
META250919C004900002024-06-21 1:20PM EDT490.0096.35102.15105.000.00-104044.40%
META250919C004950002024-06-20 9:44AM EDT495.00100.4099.95102.050.00-74344.01%
META250919C005000002024-06-20 2:19PM EDT500.0096.0397.2099.100.00-60365743.61%
META250919C005100002024-06-20 1:10PM EDT510.0090.5992.4594.400.00-68343.31%
META250919C005200002024-06-13 1:08PM EDT520.0089.3088.4089.800.00-312542.99%
META250919C005300002024-06-20 11:01AM EDT530.0084.9583.7085.300.00-515642.65%
META250919C005400002024-06-12 10:37AM EDT540.0081.3079.5081.150.00-16242.40%
META250919C005500002024-06-24 9:52AM EDT550.0077.5075.8577.35+6.50+9.15%210942.25%
META250919C005600002024-06-21 12:08PM EDT560.0068.2071.9073.350.00-123541.95%
META250919C005700002024-06-24 9:30AM EDT570.0066.1068.1569.35-5.05-7.10%19641.58%
META250919C005800002024-06-13 11:31AM EDT580.0066.2564.5066.500.00-25441.67%
META250919C005900002024-06-20 11:53AM EDT590.0061.3361.5063.000.00-15741.41%
META250919C006000002024-06-21 12:03PM EDT600.0055.3958.3559.700.00-438641.18%
META250919C006100002024-06-13 11:31AM EDT610.0056.4554.8057.050.00-23641.19%
META250919C006200002024-06-13 11:31AM EDT620.0053.4551.4553.900.00-22240.92%
META250919C006300002024-06-21 1:49PM EDT630.0045.8449.2050.950.00-14740.68%
META250919C006400002024-06-12 9:30AM EDT640.0051.2547.0548.350.00-47540.55%
META250919C006500002024-06-03 9:40AM EDT650.0032.3244.1045.300.00-146740.16%
META250919C006600002024-06-21 2:03PM EDT660.0039.2641.6543.350.00-1740.24%
META250919C006700002024-05-21 9:31AM EDT670.0028.000.000.000.00-2446.25%
META250919C006800002024-04-01 3:17PM EDT680.0040.7022.7024.300.00-4632.46%
META250919C006900002024-01-29 1:36PM EDT690.0013.9036.2537.000.00-1239.95%
META250919C007000002024-06-18 12:38PM EDT700.0032.8432.8035.300.00-14339.97%
META250919C007100002024-05-21 1:11PM EDT710.0021.0030.8033.000.00-11339.63%
META250919C007200002024-05-15 3:07PM EDT720.0024.9529.5031.250.00-56139.54%
META250919C007300002024-03-15 9:39AM EDT730.0033.2538.1039.150.00-101244.42%
META250919C007400002024-06-18 11:06AM EDT740.0026.6026.9027.900.00-120839.30%
META250919C007500002024-06-18 3:08PM EDT750.0025.2024.9026.500.00-44839.27%
META250919C007600002024-02-08 4:42PM EDT760.0020.3032.9534.450.00--744.33%
META250919C007700002024-05-24 1:53PM EDT770.0017.2020.0521.850.00-3937.98%
META250919C007800002024-05-16 12:32PM EDT780.0016.3020.9022.300.00-102838.93%
META250919C007900002024-03-07 1:11PM EDT790.0032.4032.9533.950.00-505046.23%
META250919C008000002024-06-14 11:39AM EDT800.0019.4518.7520.150.00-15738.92%
META250919C008100002024-06-05 10:28AM EDT810.0014.1417.5019.450.00-31039.10%
META250919C008200002024-05-22 3:21PM EDT820.0011.5515.3016.700.00-1437.88%
META250919C008300002024-04-04 3:47PM EDT830.0024.3010.6011.450.00-283634.55%
META250919C008400002024-04-17 9:50AM EDT840.0019.2010.6511.500.00-1135.15%
META250919C008500002024-04-30 3:24PM EDT850.008.659.159.900.00-1134.33%
META250919C008700002024-04-29 11:21AM EDT870.008.009.6010.100.00-1235.56%
META250919C008800002024-04-04 2:01PM EDT880.0021.358.258.800.00-1334.87%
META250919C009000002024-06-10 2:36PM EDT900.0010.7110.8011.850.00-12338.59%
META250919C009100002024-04-04 11:55AM EDT910.0018.007.157.550.00-6835.07%
META250919C009200002024-06-18 10:10AM EDT920.0010.659.7510.800.00-1638.67%
META250919C009300002024-06-18 9:57AM EDT930.009.959.1510.200.00-1638.60%
META250919C009400002024-06-20 12:50PM EDT940.009.308.759.750.00-7538.65%
META250919C009500002024-06-20 3:59PM EDT950.009.108.409.300.00-33038.67%
META250919C009600002024-05-02 9:51AM EDT960.004.804.805.800.00-2135.28%
META250919C009700002024-04-04 10:23AM EDT970.0013.255.355.700.00-5535.57%
META250919C009900002024-05-28 10:25AM EDT990.005.246.757.650.00-11438.70%
META250919C010000002024-06-07 1:43PM EDT1,000.006.206.457.350.00-32238.78%
META250919C010200002024-06-20 11:44AM EDT1,020.006.405.806.650.00-121338.77%
META250919C010300002024-06-18 12:14PM EDT1,030.005.855.656.350.00-55138.79%
Options de ventepour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250919P000050002024-05-10 2:30PM EDT5.000.010.000.040.00-1599135.94%
META250919P000200002024-04-09 3:52PM EDT20.000.010.000.180.00--21105.27%
META250919P000450002024-06-11 10:08AM EDT45.000.020.010.200.00-1378.52%
META250919P000500002024-01-11 1:06PM EDT50.000.250.050.230.00-1177.25%
META250919P000550002024-05-31 11:10AM EDT55.000.150.000.230.00-302372.56%
META250919P000650002024-04-29 11:37AM EDT65.000.280.000.300.00-51068.85%
META250919P000700002024-06-11 9:30AM EDT70.000.120.000.300.00-1666.31%
META250919P000750002024-06-21 9:38AM EDT75.000.150.020.330.00-101165.04%
META250919P000800002024-06-11 9:30AM EDT80.000.210.060.360.00-1264.06%
META250919P000850002024-06-11 9:30AM EDT85.000.240.090.390.00--162.89%
META250919P000900002024-06-11 9:30AM EDT90.000.280.130.430.00-1961.91%
META250919P000950002024-06-11 9:30AM EDT95.000.350.170.480.00-12461.04%
META250919P001000002024-06-21 10:45AM EDT100.000.400.220.520.00-51060.13%
META250919P001100002024-05-01 1:27PM EDT110.001.040.380.840.00-202560.35%
META250919P001150002024-01-19 10:41AM EDT115.001.650.921.220.00-23363.48%
META250919P001200002024-06-17 9:30AM EDT120.000.650.440.750.00-11856.81%
META250919P001250002024-04-25 1:00PM EDT125.001.300.611.000.00-11157.57%
META250919P001350002024-01-24 2:24PM EDT135.002.151.501.820.00-41160.88%
META250919P001400002024-06-20 12:07PM EDT140.001.000.741.050.00-1453.87%
META250919P001450002024-04-24 9:47AM EDT145.001.670.991.410.00-1354.81%
META250919P001500002024-05-15 1:37PM EDT150.001.551.091.370.00-119453.60%
META250919P001550002024-04-25 12:43PM EDT155.002.371.201.660.00-1153.48%
META250919P001600002024-06-10 3:47PM EDT160.001.411.121.460.00-1651.28%
META250919P001650002024-05-16 1:22PM EDT165.001.901.421.810.00-11251.83%
META250919P001700002024-05-03 10:43AM EDT170.002.681.762.330.00-1152.61%
META250919P001750002024-04-05 12:14PM EDT175.002.552.703.050.00-2554.61%
META250919P001800002024-06-06 10:12AM EDT180.001.991.602.000.00-11949.85%
META250919P001850002023-10-25 11:08AM EDT185.0013.107.858.150.00--065.07%
META250919P001900002024-06-17 2:40PM EDT190.002.231.902.270.00-16248.52%
META250919P001950002024-04-15 9:54AM EDT195.003.353.053.400.00-122350.60%
META250919P002000002024-05-24 1:32PM EDT200.002.932.362.760.00-112447.90%
META250919P002050002024-03-20 1:23PM EDT205.004.654.655.000.00-101452.44%
META250919P002100002024-04-26 12:17PM EDT210.005.603.103.650.00-23448.22%
META250919P002150002024-04-24 12:21PM EDT215.005.083.303.950.00-21747.85%
META250919P002200002024-05-22 1:27PM EDT220.003.993.103.700.00-11246.06%
META250919P002250002024-05-20 3:13PM EDT225.004.552.824.250.00-31646.30%
META250919P002300002024-04-25 3:55PM EDT230.007.054.154.750.00-31146.32%
META250919P002350002024-05-22 11:33AM EDT235.004.853.854.550.00-132044.78%
META250919P002400002024-05-15 2:26PM EDT240.005.594.304.950.00-82344.54%
META250919P002450002024-04-02 3:46PM EDT245.007.386.009.800.00-12151.66%
META250919P002500002024-06-20 11:33AM EDT250.005.264.605.000.00-12,98342.52%
META250919P002550002024-04-16 11:30AM EDT255.007.706.657.000.00-130445.03%
META250919P002600002024-05-28 10:18AM EDT260.006.605.255.700.00-22,30141.76%
META250919P002650002024-06-20 11:44AM EDT265.006.355.656.100.00-113,50141.43%
META250919P002700002024-06-14 10:16AM EDT270.006.756.006.450.00-22,45140.99%
META250919P002750002024-06-21 12:49PM EDT275.007.206.506.900.00-24440.68%
META250919P002800002024-06-18 3:18PM EDT280.007.906.807.350.00-14840.34%
META250919P002850002024-06-14 12:54PM EDT285.008.157.207.900.00-103840.12%
META250919P002900002024-06-14 10:39AM EDT290.008.657.908.250.00-18539.59%
META250919P002950002024-04-05 10:49AM EDT295.0011.2014.1514.700.00-151946.04%
META250919P003000002024-06-17 12:22PM EDT300.009.708.909.300.00-18638.95%
META250919P003050002024-06-21 12:13PM EDT305.0010.509.409.950.00-311138.73%
META250919P003100002024-05-15 3:11PM EDT310.0013.0910.5011.200.00-14239.14%
META250919P003150002024-06-17 3:07PM EDT315.0011.0010.8011.250.00-121538.20%
META250919P003200002024-06-18 1:53PM EDT320.0012.8011.5012.000.00-36038.00%
META250919P003250002024-05-07 11:16AM EDT325.0017.9513.3514.050.00-83739.02%
META250919P003300002024-05-31 10:23AM EDT330.0018.2512.9013.500.00-51,83837.50%
META250919P003350002024-05-07 12:29PM EDT335.0019.9115.1515.900.00-12138.69%
META250919P003400002024-06-18 3:09PM EDT340.0016.1114.4515.300.00-14737.16%
META250919P003450002024-06-13 1:44PM EDT345.0016.3315.5016.100.00-7212036.86%
META250919P003500002024-06-21 3:09PM EDT350.0017.9716.4016.950.00-170436.57%
META250919P003550002024-06-07 12:30PM EDT355.0018.4017.3518.000.00-18336.42%
META250919P003600002024-06-21 3:15PM EDT360.0020.0918.2519.250.00-11636.39%
META250919P003650002024-06-07 12:33PM EDT365.0020.6519.1520.300.00-14036.17%
META250919P003700002024-06-21 3:19PM EDT370.0022.4020.3521.100.00-17535.75%
META250919P003750002024-06-18 3:19PM EDT375.0023.3121.5522.250.00-1069435.55%
META250919P003800002024-03-12 9:52AM EDT380.0033.2526.6027.100.00-16537.81%
META250919P003850002024-05-22 2:05PM EDT385.0030.5525.1027.000.00-33636.69%
META250919P003900002024-05-13 12:44PM EDT390.0034.0024.6026.450.00-86835.29%
META250919P003950002024-06-21 9:30AM EDT395.0028.1126.4527.550.00-13634.96%
META250919P004000002024-06-17 9:33AM EDT400.0029.9027.8528.750.00-31,07934.66%
META250919P004050002024-05-28 10:31AM EDT405.0035.1329.2530.400.00-13634.61%
META250919P004100002024-06-21 2:58PM EDT410.0033.6731.0031.900.00-17234.44%
META250919P004150002024-06-12 9:45AM EDT415.0032.3532.2533.900.00-75134.54%
META250919P004200002024-06-14 10:22AM EDT420.0035.0833.8035.300.00-14634.25%
META250919P004250002024-06-05 3:18PM EDT425.0038.3435.2037.150.00-23734.20%
META250919P004300002024-05-31 11:10AM EDT430.0050.2837.3538.050.00-189233.60%
META250919P004350002024-06-21 12:05PM EDT435.0042.0538.9540.150.00-27233.63%
META250919P004400002024-06-14 3:10PM EDT440.0042.0640.5042.050.00-23333.52%
META250919P004450002024-02-21 3:57PM EDT445.0060.1048.7550.550.00-1436.75%
META250919P004500002024-06-18 11:09AM EDT450.0047.1844.3545.500.00-37633.05%
META250919P004550002024-02-22 11:37AM EDT455.0058.6153.1054.400.00-1236.33%
META250919P004600002024-06-21 12:49PM EDT460.0052.5048.3049.950.00-14032.97%
META250919P004650002024-06-17 2:51PM EDT465.0050.5050.5551.800.00-16932.71%
META250919P004700002024-06-13 11:26AM EDT470.0054.0252.2553.700.00-76032.45%
META250919P004750002024-06-10 2:16PM EDT475.0056.5054.3055.750.00-17132.25%
META250919P004800002024-06-21 11:45AM EDT480.0061.0056.2058.150.00-14532.18%
META250919P004850002024-05-23 12:21PM EDT485.0071.5761.7064.450.00-23933.90%
META250919P004900002024-06-07 2:23PM EDT490.0065.6161.1062.550.00-28631.78%
META250919P004950002024-06-07 1:58PM EDT495.0066.4563.0565.050.00-25231.69%
META250919P005000002024-06-21 11:45AM EDT500.0070.5066.1567.200.00-19631.41%
META250919P005100002024-06-07 1:48PM EDT510.0074.0870.6072.450.00-25531.21%
META250919P005200002024-06-11 10:48AM EDT520.0077.5575.7077.700.00-16430.92%
META250919P005300002024-06-20 10:26AM EDT530.0084.6081.4082.700.00-114930.42%
META250919P005400002024-04-19 1:29PM EDT540.00105.900.000.000.00-100.00%
META250919P005500002024-05-10 3:06PM EDT550.00109.1298.2599.450.00-4932.16%
META250919P005600002024-01-12 3:02PM EDT560.00187.85119.85122.750.00-2539.57%
META250919P005700002024-06-06 11:22AM EDT570.00108.13104.60106.850.00-23429.36%
META250919P005800002024-05-28 11:06AM EDT580.00127.01111.05113.150.00-12828.98%
META250919P005900002024-06-20 1:22PM EDT590.00122.24116.75120.100.00-2928.82%
META250919P006000002024-05-31 3:19PM EDT600.00152.31123.40127.200.00-21228.63%
META250919P006100002024-05-29 1:22PM EDT610.00149.65130.50134.300.00-2528.36%
META250919P006200002024-05-13 3:49PM EDT620.00164.01132.00138.150.00-502526.34%
META250919P006300002024-05-15 1:38PM EDT630.00164.66145.60148.500.00-2127.54%
META250919P006400002024-04-22 9:59AM EDT640.00175.630.000.000.00-100.00%
META250919P006500002024-05-16 10:16AM EDT650.00181.74160.30163.650.00-4426.81%
META250919P006600002024-06-07 1:48PM EDT660.00174.32167.80171.350.00-2526.36%
META250919P006800002024-06-07 1:58PM EDT680.00190.64183.45187.350.00-4325.50%
META250919P007400002024-03-08 11:21AM EDT740.00229.20222.20224.900.00-550.00%
META250919P007500002024-04-04 3:08PM EDT750.00240.67295.50300.500.00-2052.95%
META250919P007800002024-04-18 9:36AM EDT780.00282.00305.50310.500.00--046.50%