La bourse ferme dans 27 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
491,39-4,77 (-0,96 %)
À partir de 11:03AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META260618C000050002024-07-10 10:49AM EDT5.00526.75484.45492.400.00-12223.24%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-120.00%
META260618C000150002024-07-08 11:18AM EDT15.00516.04474.45482.450.00--5146.05%
META260618C000200002024-07-08 10:37AM EDT20.00509.82470.95474.950.00-1611123.76%
META260618C000250002024-06-14 1:22PM EDT25.00478.96470.00480.000.00-16173.77%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-22237.92%
META260618C000400002024-04-15 1:28PM EDT40.00459.78440.50444.200.00-100.00%
META260618C000500002024-06-07 10:22AM EDT50.00445.78488.00498.000.00-1100.00%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22155.32%
META260618C000700002024-04-26 9:55AM EDT70.00377.23410.50415.500.00-7240.00%
META260618C000800002024-05-03 3:20PM EDT80.00377.01391.00396.000.00-230.00%
META260618C000900002024-07-05 2:51PM EDT90.00452.40405.40413.350.00-3686.69%
META260618C001000002024-07-05 2:46PM EDT100.00443.67398.05402.200.00-3983.13%
META260618C001100002024-04-11 9:32AM EDT110.00420.00373.00376.800.00-4340.00%
META260618C001200002024-04-26 10:01AM EDT120.00334.31366.50371.000.00-681040.00%
META260618C001300002024-06-18 3:03PM EDT130.00378.50371.55375.500.00-5419776.22%
META260618C001400002024-06-18 2:54PM EDT140.00368.85362.45366.400.00-486073.70%
META260618C001450002024-07-05 11:28AM EDT145.00402.00356.40361.950.00-1371.35%
META260618C001500002024-05-28 10:01AM EDT150.00339.50379.00387.500.00-110107.60%
META260618C001550002024-07-08 2:39PM EDT155.00386.43347.80357.000.00-2572.53%
META260618C001600002024-05-21 11:02AM EDT160.00323.25354.75358.750.00-31082.83%
META260618C001650002024-07-15 11:08AM EDT165.00354.45340.70344.400.00-385869.14%
META260618C001700002024-07-15 10:15AM EDT170.00345.95336.40340.300.00-4768.49%
META260618C001750002024-07-15 10:15AM EDT175.00341.90332.00335.950.00-44167.61%
META260618C001800002024-07-15 10:15AM EDT180.00337.05328.00331.850.00-108067.13%
META260618C001850002024-07-16 10:33AM EDT185.00324.90323.65327.45-10.30-3.07%146366.26%
META260618C001900002024-07-16 10:33AM EDT190.00320.70319.65323.50-20.50-6.01%613865.85%
META260618C001950002024-07-12 9:50AM EDT195.00324.65315.30318.800.00-24364.81%
META260618C002000002024-07-12 10:15AM EDT200.00322.75310.70314.550.00-416463.91%
META260618C002100002024-07-12 10:15AM EDT210.00314.15302.55306.400.00-813062.83%
META260618C002200002024-07-12 10:16AM EDT220.00306.05294.35298.150.00-24361.65%
META260618C002300002024-07-10 11:31AM EDT230.00327.70285.65289.550.00-21360.08%
META260618C002400002024-07-12 9:44AM EDT240.00285.00277.50281.300.00-27158.91%
META260618C002500002024-07-10 11:32AM EDT250.00312.10269.80273.400.00-1213158.04%
META260618C002600002024-07-10 11:32AM EDT260.00304.15261.70265.400.00-124256.95%
META260618C002700002024-07-10 11:33AM EDT270.00295.95253.75257.450.00-426755.91%
META260618C002800002024-04-26 9:40AM EDT280.00206.94235.50239.150.00-26248.85%
META260618C002900002024-05-21 12:00PM EDT290.00217.42249.60253.650.00-11461.47%
META260618C003000002024-07-11 12:31PM EDT300.00253.83231.35234.950.00-25953.57%
META260618C003100002024-07-05 10:09AM EDT310.00253.94224.45227.800.00-28052.99%
META260618C003200002024-06-20 11:56AM EDT320.00229.25217.05220.550.00-13852.19%
META260618C003300002024-07-11 11:11AM EDT330.00238.00210.45212.900.00-518351.46%
META260618C003400002024-07-09 9:56AM EDT340.00243.52203.40206.650.00-15550.96%
META260618C003500002024-07-11 1:50PM EDT350.00214.00197.05199.750.00-5662850.42%
META260618C003600002024-07-10 11:03AM EDT360.00224.00190.50192.750.00-274950.32%
META260618C003700002024-07-09 9:52AM EDT370.00222.46184.60187.050.00-11,40550.13%
META260618C003800002024-07-15 1:09PM EDT380.00186.12178.30180.700.00-887749.56%
META260618C003900002024-07-15 1:09PM EDT390.00180.22172.25174.250.00-83,20948.91%
META260618C003950002024-06-17 3:57PM EDT395.00185.50169.00171.200.00-13,63948.65%
META260618C004000002024-07-12 9:34AM EDT400.00170.34166.55168.550.00-224448.56%
META260618C004050002024-06-27 2:33PM EDT405.00185.52163.45166.000.00-1810848.50%
META260618C004100002024-07-15 1:08PM EDT410.00168.45160.80163.100.00-636448.28%
META260618C004150002024-06-11 10:25AM EDT415.00171.90179.45182.950.00-14857.26%
META260618C004200002024-07-15 1:08PM EDT420.00162.85155.10157.500.00-69047.87%
META260618C004250002024-07-11 12:25PM EDT425.00169.70151.75154.550.00-15747.59%
META260618C004300002024-07-10 2:56PM EDT430.00187.00149.70152.000.00-28847.47%
META260618C004350002024-07-10 2:56PM EDT435.00183.95147.20149.700.00-11,14647.44%
META260618C004400002024-07-15 3:51PM EDT440.00144.12144.25146.50-2.88-1.96%17547.02%
META260618C004450002024-06-12 11:11AM EDT445.00155.50151.50153.750.00-140350.45%
META260618C004500002024-07-15 1:08PM EDT450.00146.82139.30141.750.00-61,23346.84%
META260618C004600002024-07-11 1:43PM EDT460.00149.60134.45136.600.00-118946.45%
META260618C004700002024-07-15 1:05PM EDT470.00133.82129.60131.90-2.50-1.83%11,03146.20%
META260618C004800002024-07-15 1:05PM EDT480.00131.62124.90127.200.00-224745.91%
META260618C004900002024-07-16 9:55AM EDT490.00124.00120.55122.80-1.50-1.20%218745.69%
META260618C005000002024-07-16 10:44AM EDT500.00117.20115.75117.95-3.09-2.57%31,82745.25%
META260618C005100002024-07-15 10:47AM EDT510.00119.45111.75113.60-1.06-0.88%126444.97%
META260618C005200002024-07-12 1:23PM EDT520.00116.07107.55109.800.00-421944.85%
META260618C005300002024-07-16 10:30AM EDT530.00104.07103.55105.50-3.29-3.06%211244.51%
META260618C005400002024-07-15 1:01PM EDT540.0099.6299.60101.85-6.00-5.68%131444.37%
META260618C005500002024-07-15 1:01PM EDT550.00102.3795.8597.850.00-248944.06%
META260618C005600002024-07-12 12:47PM EDT560.00100.3492.0594.150.00-115843.83%
META260618C005700002024-07-15 11:11AM EDT570.0097.0488.7590.700.00-125743.65%
META260618C005800002024-07-10 11:49AM EDT580.00110.7185.6087.150.00-115043.40%
META260618C005900002024-07-05 3:14PM EDT590.00107.3982.4084.150.00-139343.32%
META260618C006000002024-07-15 12:57PM EDT600.0079.4979.4580.70-5.66-6.65%131243.04%
META260618C006100002024-06-13 11:30AM EDT610.0084.9578.7081.700.00-26044.36%
META260618C006200002024-07-11 1:42PM EDT620.0084.0073.2074.950.00-131042.79%
META260618C006300002024-07-10 12:51PM EDT630.0094.0070.4071.950.00-114142.58%
META260618C006400002024-06-28 3:16PM EDT640.0078.2067.6569.100.00-715742.38%
META260618C006500002024-07-15 11:19AM EDT650.0071.9565.1066.500.00-455742.25%
META260618C006600002024-07-05 3:54PM EDT660.0084.6062.3063.900.00-8617142.09%
META260618C006700002024-07-11 2:35PM EDT670.0069.0059.8061.500.00-223441.97%
META260618C006800002024-07-01 9:47AM EDT680.0060.0657.3059.250.00-26241.88%
META260618C006900002024-07-11 11:19AM EDT690.0067.8555.3557.000.00-336441.76%
META260618C007000002024-07-15 11:13AM EDT700.0059.2553.2054.700.00-584541.60%
META260618C007100002024-06-26 2:02PM EDT710.0059.2050.2553.250.00-12741.74%
META260618C007200002024-07-16 10:06AM EDT720.0049.2249.1050.75-5.54-10.12%213641.44%
META260618C007300002024-06-25 3:34PM EDT730.0054.5746.4549.500.00-21441.61%
META260618C007400002024-04-30 9:56AM EDT740.0031.4036.1538.450.00-13237.74%
META260618C007500002024-07-15 12:51PM EDT750.0047.6543.7044.900.00-348,72841.03%
META260618C007600002024-04-25 9:43AM EDT760.0027.4036.2538.600.00-112039.02%
META260618C007700002024-06-14 3:12PM EDT770.0044.6541.5044.350.00-12542.02%
META260618C007800002024-04-26 10:49AM EDT780.0028.0033.3035.900.00-110139.03%
META260618C007900002024-04-30 11:53AM EDT790.0026.0427.8031.150.00-105137.48%
META260618C008000002024-07-15 10:47AM EDT800.0035.8035.8037.10-4.40-10.95%1527040.67%
META260618C008100002024-06-13 10:45AM EDT810.0038.5532.0038.850.00-38441.97%
META260618C008200002024-04-25 2:51PM EDT820.0024.2728.0030.200.00-22738.63%
META260618C008300002024-05-03 10:38AM EDT830.0024.6022.6027.000.00-36537.62%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1245.36%
META260618C008500002024-07-08 2:48PM EDT850.0039.0029.1030.500.00-18240.28%
META260618C008600002024-06-27 12:43PM EDT860.0034.1727.5530.050.00-101540.55%
META260618C008700002024-07-11 10:09AM EDT870.0035.5027.0528.450.00-67040.26%
META260618C008800002024-07-12 11:09AM EDT880.0030.8525.3028.050.00-1240.52%
META260618C008900002024-07-11 11:13AM EDT890.0031.8424.2526.900.00-12340.41%
META260618C009000002024-07-16 9:35AM EDT900.0027.0024.1525.50-5.60-17.18%167140.15%
META260618C009100002024-07-16 10:34AM EDT910.0023.0023.2024.50+5.40+30.68%202540.07%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1844.92%
META260618C009300002024-07-01 9:56AM EDT930.0022.0221.5022.700.00-124539.96%
META260618C009400002024-04-03 12:07PM EDT940.0026.7514.9516.050.00-237036.54%
META260618C009500002024-07-16 10:09AM EDT950.0020.4019.8521.10-1.10-5.12%211,11939.90%
META260618C009600002024-06-25 10:22AM EDT960.0021.5118.6020.950.00-13740.21%
META260618C009700002024-06-21 1:24PM EDT970.0017.5017.8020.300.00-11440.23%
META260618C009800002024-05-13 10:47AM EDT980.0014.8018.3521.950.00-11441.54%
META260618C009900002024-06-03 3:37PM EDT990.0013.6517.3020.800.00-31041.27%
META260618C010000002024-07-15 3:56PM EDT1,000.0017.8516.8017.750.00-387639.84%
META260618C010100002024-06-24 1:11PM EDT1,010.0017.0515.8017.450.00-4740.01%
META260618C010200002024-07-01 3:50PM EDT1,020.0016.5715.1016.900.00-33840.02%
META260618C010300002024-07-16 10:02AM EDT1,030.0015.4014.9516.05-0.60-3.75%396,70739.83%
Options de ventepour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META260618P000050002024-07-12 12:20PM EDT5.000.100.000.100.00-2144118.75%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12113.09%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10591.80%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56582.42%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513077.54%
META260618P000300002024-06-25 12:23PM EDT30.000.100.000.170.00-159772.07%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.260.00-25170.90%
META260618P000400002024-07-02 3:21PM EDT40.000.110.020.210.00-126266.31%
META260618P000450002024-06-24 9:48AM EDT45.000.240.210.280.00-12468.46%
META260618P000500002024-05-22 9:30AM EDT50.000.230.000.000.00-49325.00%
META260618P000600002024-07-05 1:37PM EDT60.000.290.110.550.00-1462.11%
META260618P000700002024-06-11 9:30AM EDT70.000.320.000.000.00-1525.00%
META260618P000800002024-06-11 9:30AM EDT80.000.480.000.000.00-1625.00%
META260618P000900002024-07-05 1:37PM EDT90.000.690.550.990.00-13655.84%
META260618P001000002024-07-09 11:24AM EDT100.000.750.831.100.00-618954.14%
META260618P001100002024-06-05 10:46AM EDT110.001.150.661.320.00-107551.15%
META260618P001200002024-04-19 1:11PM EDT120.002.051.162.210.00-111952.45%
META260618P001300002024-04-29 3:02PM EDT130.002.771.362.280.00-12850.23%
META260618P001400002024-06-20 12:20PM EDT140.002.221.892.250.00-214949.34%
META260618P001450002024-07-12 10:37AM EDT145.002.232.052.440.00-14026148.74%
META260618P001500002024-07-12 12:42PM EDT150.002.352.242.630.00-116548.13%
META260618P001550002024-07-01 10:19AM EDT155.002.502.272.960.00-13447.94%
META260618P001600002024-07-09 10:48AM EDT160.002.282.483.200.00-34547.42%
META260618P001650002024-07-12 12:15PM EDT165.003.052.673.450.00-14646.91%
META260618P001700002024-07-15 3:54PM EDT170.003.333.053.500.00-2635445.86%
META260618P001750002024-06-17 3:07PM EDT175.003.603.103.950.00-11545.83%
META260618P001800002024-07-15 3:42PM EDT180.003.753.554.000.00-421,83544.81%
META260618P001850002024-07-11 12:09PM EDT185.003.903.604.500.00-71844.81%
META260618P001900002024-07-15 3:54PM EDT190.004.404.104.600.00-2743643.92%
META260618P001950002024-07-11 3:34PM EDT195.004.604.404.900.00-327243.44%
META260618P002000002024-07-10 9:36AM EDT200.004.054.705.250.00-136643.04%
META260618P002100002024-07-12 3:33PM EDT210.005.605.256.100.00-11942.43%
META260618P002200002024-07-12 3:27PM EDT220.006.206.156.700.00-517441.34%
META260618P002300002024-07-12 10:17AM EDT230.007.357.007.600.00-11619040.64%
META260618P002400002024-06-12 10:07AM EDT240.008.957.608.600.00-55039.99%
META260618P002500002024-07-11 2:58PM EDT250.009.009.209.700.00-4226139.37%
META260618P002600002024-07-10 12:37PM EDT260.008.6210.3510.850.00-123838.72%
META260618P002700002024-07-11 11:23AM EDT270.0010.8111.7512.150.00-115138.15%
META260618P002800002024-07-05 3:42PM EDT280.0010.6012.9013.700.00-36337.73%
META260618P002900002024-07-16 10:26AM EDT290.0015.3314.8515.35+3.18+26.17%215037.29%
META260618P003000002024-07-15 1:07PM EDT300.0016.5016.6017.100.00-156936.84%
META260618P003100002024-07-16 9:30AM EDT310.0016.2518.4519.15+0.56+3.57%43636.52%
META260618P003200002024-06-24 2:51PM EDT320.0021.4820.5521.450.00-14736.28%
META260618P003300002024-07-11 3:22PM EDT330.0021.3922.9023.550.00-111435.81%
META260618P003400002024-07-05 3:45PM EDT340.0020.1024.9026.150.00-34835.56%
META260618P003500002024-07-15 3:49PM EDT350.0028.2527.8528.550.00-474635.11%
META260618P003600002024-07-15 11:46AM EDT360.0030.2530.5031.400.00-322934.84%
META260618P003700002024-07-15 12:04PM EDT370.0032.8533.3534.350.00-519534.53%
META260618P003800002024-07-15 12:04PM EDT380.0035.8536.4037.450.00-310034.22%
META260618P003900002024-07-16 10:03AM EDT390.0041.4239.5040.80+2.42+6.21%14733.95%
META260618P003950002024-07-15 12:04PM EDT395.0040.6541.0542.500.00-75933.80%
META260618P004000002024-07-15 12:56PM EDT400.0042.2043.0544.100.00-223,22133.58%
META260618P004050002024-07-12 9:33AM EDT405.0045.3543.9546.550.00-14633.74%
META260618P004100002024-07-12 12:04PM EDT410.0045.1646.6047.800.00-113433.33%
META260618P004150002024-05-23 11:54AM EDT415.0053.7047.6051.450.00-1933.96%
META260618P004200002024-07-12 12:31PM EDT420.0049.0050.3051.500.00-39532.99%
META260618P004250002024-06-03 11:19AM EDT425.0055.5146.4549.100.00-32730.99%
META260618P004300002024-07-12 3:46PM EDT430.0055.4854.2555.45+1.78+3.31%312032.70%
META260618P004350002024-06-14 1:53PM EDT435.0053.0554.2557.100.00-152732.39%
META260618P004400002024-07-12 10:22AM EDT440.0058.5057.6060.300.00-43032.71%
META260618P004450002024-07-05 9:43AM EDT445.0052.6559.4562.450.00-1632.57%
META260618P004500002024-07-15 3:54PM EDT450.0063.0062.5563.900.00-513832.13%
META260618P004600002024-07-12 9:43AM EDT460.0066.1666.8568.400.00-112931.86%
META260618P004700002024-07-12 3:11PM EDT470.0070.0071.5573.100.00-19231.60%
META260618P004800002024-07-12 3:28PM EDT480.0074.9576.4577.900.00-2659631.31%
META260618P004900002024-07-10 2:18PM EDT490.0067.0080.9582.900.00-45731.03%
META260618P005000002024-07-15 3:14PM EDT500.0086.2586.2587.900.00-31,87730.69%
META260618P005100002024-07-15 10:47AM EDT510.0089.0191.7093.100.00-237030.36%
META260618P005200002024-07-05 3:54PM EDT520.0079.7396.7098.600.00-115430.08%
META260618P005300002024-07-11 9:48AM EDT530.0087.60102.45104.150.00-122029.75%
META260618P005400002024-05-06 2:46PM EDT540.00123.00103.95107.350.00-1728.50%
META260618P005500002024-07-10 1:11PM EDT550.0095.50113.90115.850.00-57829.14%
META260618P005600002024-06-18 11:00AM EDT560.00116.95119.25122.950.00-64129.21%
META260618P005700002024-07-12 9:56AM EDT570.00124.83125.45129.100.00-42328.86%
META260618P005800002024-07-11 12:32PM EDT580.00122.77131.95135.350.00-52128.50%
META260618P005900002024-07-01 10:41AM EDT590.00136.42138.30142.000.00-13828.22%
META260618P006000002024-07-12 9:51AM EDT600.00144.09145.75147.600.00-29327.47%
META260618P006100002024-07-12 9:35AM EDT610.00156.73151.65155.55+4.50+2.96%2527.57%
META260618P006200002024-04-22 9:47AM EDT620.00167.89168.05171.950.00-4430.95%
META260618P006300002024-07-11 12:37PM EDT630.00154.41165.70169.300.00-2326.75%
META260618P006400002024-05-08 9:54AM EDT640.00187.00171.05174.400.00-5825.48%
META260618P006600002024-04-24 12:07PM EDT660.00198.41193.85197.800.00-31128.44%
META260618P006700002024-07-10 2:48PM EDT670.00167.78195.95199.300.00-61625.36%
META260618P006800002024-07-11 12:25PM EDT680.00191.00203.95207.100.00-105224.97%
META260618P006900002024-06-26 9:52AM EDT690.00200.03211.80215.000.00-52224.56%
META260618P007000002024-07-05 9:47AM EDT700.00199.52220.05223.000.00-24924.11%
META260618P007100002024-04-24 12:07PM EDT710.00238.20235.20239.100.00--327.87%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--125.29%
META260618P007300002024-03-26 10:55AM EDT730.00235.54299.55303.400.00-4447.60%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-100.00%
META260618P007500002024-04-04 10:15AM EDT750.00242.94296.20300.000.00-2039.65%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--020.49%
META260618P008000002024-07-10 11:37AM EDT800.00273.15306.60310.550.00-2119.03%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-3031.93%