La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
498,91+4,13 (+0,83 %)
À la clôture : 04:00PM EDT
498,99 +0,08 (+0,02 %)
Échanges après Bourse : 04:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240628C004000002024-06-24 9:32AM EDT2024-06-28104.9998.25100.10+9.34+9.76%105188.09%
META240705C004000002024-06-24 2:11PM EDT2024-07-0596.7298.95100.55-6.03-5.87%21068.58%
META240712C004000002024-06-21 9:42AM EDT2024-07-12102.5899.25101.300.00-141059.91%
META240719C004000002024-06-24 2:14PM EDT2024-07-1996.87100.10101.60-0.80-0.82%121,39855.27%
META240726C004000002024-06-24 3:54PM EDT2024-07-26101.83101.60103.65+2.53+2.55%112657.65%
META240802C004000002024-06-21 12:47PM EDT2024-08-0299.91102.45105.000.00-1256.35%
META240816C004000002024-06-21 2:36PM EDT2024-08-16110.40104.35106.20+8.34+8.17%11,34852.82%
META240920C004000002024-06-24 10:48AM EDT2024-09-20108.63108.00109.80+4.63+4.45%33,18849.58%
META241018C004000002024-06-24 3:18PM EDT2024-10-18111.05111.65112.65-0.40-0.36%7812247.37%
META241115C004000002024-06-24 1:37PM EDT2024-11-15116.40117.40118.55+1.90+1.66%617049.65%
META241220C004000002024-06-24 3:55PM EDT2024-12-20121.65120.90121.90+2.63+2.21%344447.97%
META250117C004000002024-06-24 3:59PM EDT2025-01-17124.60123.75124.75+4.03+3.34%11213,12147.26%
META250321C004000002024-06-24 3:21PM EDT2025-03-21130.75131.35132.65+2.55+1.99%216347.59%
META250620C004000002024-06-24 12:39PM EDT2025-06-20144.56141.35142.55+4.56+3.26%74,53947.66%
META250919C004000002024-06-18 1:30PM EDT2025-09-19151.00150.35152.300.00-15848.18%
META251219C004000002024-06-18 12:14PM EDT2025-12-19160.65159.10160.750.00-24,79348.33%
META260116C004000002024-06-24 3:52PM EDT2026-01-16161.40161.40163.10+2.00+1.25%3399948.31%
META260618C004000002024-06-20 10:49AM EDT2026-06-18178.50173.30176.500.00-123948.87%
META261218C004000002024-06-24 3:04PM EDT2026-12-18187.03186.30189.85-0.37-0.20%11,91448.98%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240628P004000002024-06-24 3:26PM EDT2024-06-280.010.000.01-0.03-75.00%11875457.81%
META240705P004000002024-06-24 1:06PM EDT2024-07-050.060.040.07-0.04-40.00%8038348.05%
META240712P004000002024-06-21 2:41PM EDT2024-07-120.130.130.16-0.05-27.78%120142.19%
META240719P004000002024-06-24 1:33PM EDT2024-07-190.240.210.24-0.03-11.11%622,71838.14%
META240726P004000002024-06-24 3:37PM EDT2024-07-261.601.511.60-0.35-17.95%1330247.03%
META240802P004000002024-06-24 10:39AM EDT2024-08-022.292.092.20-0.36-13.58%317945.89%
META240816P004000002024-06-24 3:15PM EDT2024-08-162.972.872.97-0.33-10.00%1883,15542.51%
META240920P004000002024-06-24 3:49PM EDT2024-09-205.004.754.95-0.25-4.76%1564,45438.10%
META241018P004000002024-06-24 3:19PM EDT2024-10-186.506.256.45-0.30-4.41%361,71836.05%
META241115P004000002024-06-24 1:24PM EDT2024-11-1510.7010.3510.60-0.25-2.28%1491,08538.46%
META241220P004000002024-06-24 3:48PM EDT2024-12-2012.3512.1012.40-0.60-4.63%101,77836.67%
META250117P004000002024-06-24 2:25PM EDT2025-01-1713.9013.3013.65-0.34-2.39%505,77835.45%
META250321P004000002024-06-24 9:57AM EDT2025-03-2118.5018.0518.50-0.25-1.33%499435.36%
META250620P004000002024-06-24 3:55PM EDT2025-06-2024.0023.8024.35-1.10-4.38%142,48934.81%
META250919P004000002024-06-24 12:51PM EDT2025-09-1928.7529.0529.90-1.15-3.85%91,07934.53%
META251219P004000002024-06-21 3:50PM EDT2025-12-1933.0034.3035.15-2.35-6.65%447934.38%
META260116P004000002024-06-24 11:48AM EDT2026-01-1635.0335.3036.20-1.72-4.68%21,68534.08%
META260618P004000002024-06-24 12:56PM EDT2026-06-1842.5042.0543.95-1.50-3.41%4142,67633.84%
META261218P004000002024-06-24 1:59PM EDT2026-12-1850.8049.4051.20-0.40-0.78%192133.18%