La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
462,51-27,28 (-5,57 %)
À partir de 02:09PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:450.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240719C004500002024-07-17 1:53PM EDT2024-07-1914.8014.4514.75-25.45-63.09%1,2242,88240.74%
META240726C004500002024-07-17 1:52PM EDT2024-07-2619.5019.4019.75-22.50-53.57%62110641.54%
META240802C004500002024-07-17 1:38PM EDT2024-08-0232.4231.5531.90-17.21-34.68%53017163.62%
META240809C004500002024-07-17 1:35PM EDT2024-08-0933.9933.1533.55-17.01-33.35%288157.10%
META240816C004500002024-07-17 1:52PM EDT2024-08-1634.6534.5034.80-18.20-34.44%2872,03252.74%
META240823C004500002024-07-17 1:26PM EDT2024-08-2335.1535.5036.20-19.15-35.27%14550.32%
META240830C004500002024-07-17 1:46PM EDT2024-08-3037.6637.2038.30-16.86-30.92%682949.59%
META240920C004500002024-07-17 1:36PM EDT2024-09-2041.8041.0541.40-16.75-28.61%774,50945.01%
META241018C004500002024-07-17 1:40PM EDT2024-10-1846.1045.2045.80-17.15-27.11%5454342.55%
META241115C004500002024-07-17 1:06PM EDT2024-11-1555.8554.3554.80-15.15-21.34%519046.02%
META241220C004500002024-07-17 1:22PM EDT2024-12-2058.5558.5558.90-18.27-23.78%31981844.05%
META250117C004500002024-07-17 1:52PM EDT2025-01-1761.8961.8062.25-18.00-22.53%3835,72043.20%
META250221C004500002024-07-16 2:00PM EDT2025-02-2185.7073.4574.500.00---48.44%
META250321C004500002024-07-17 1:06PM EDT2025-03-2170.8571.3071.85-19.28-21.39%2120343.82%
META250620C004500002024-07-17 1:18PM EDT2025-06-2082.2082.2583.15-19.35-19.05%18962444.06%
META250815C004500002024-07-17 11:02AM EDT2025-08-1596.7589.1090.35-10.02-9.38%1344.73%
META250919C004500002024-07-09 12:12PM EDT2025-09-19145.2392.1093.500.00-28144.51%
META251219C004500002024-07-17 10:04AM EDT2025-12-19109.41101.65102.85-11.88-9.79%237744.88%
META260116C004500002024-07-17 1:14PM EDT2026-01-16105.30103.85105.05-18.60-15.01%261,18944.75%
META260618C004500002024-07-17 10:34AM EDT2026-06-18124.00117.40119.60-22.82-15.54%91,23345.60%
META261218C004500002024-07-17 11:49AM EDT2026-12-18138.00131.50133.80-13.00-8.61%301,60945.91%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240719P004500002024-07-17 1:53PM EDT2024-07-192.392.422.52+2.18+1,038.10%10,7447,71142.96%
META240726P004500002024-07-17 1:53PM EDT2024-07-266.846.756.95+5.61+456.10%2,4531,37940.50%
META240802P004500002024-07-17 1:52PM EDT2024-08-0218.5518.4018.65+9.70+118.44%5032,49861.84%
META240809P004500002024-07-17 1:40PM EDT2024-08-0919.2119.5019.75+9.41+96.02%7929854.45%
META240816P004500002024-07-17 1:52PM EDT2024-08-1620.7520.4520.70+9.85+90.37%3673,35149.98%
META240823P004500002024-07-17 12:28PM EDT2024-08-2320.0121.3521.65+8.33+71.32%8635046.80%
META240830P004500002024-07-17 1:41PM EDT2024-08-3022.3022.2022.65+9.42+73.14%56926744.60%
META240920P004500002024-07-17 1:18PM EDT2024-09-2025.0024.8025.00+9.89+65.45%1722,31339.92%
META241018P004500002024-07-17 1:51PM EDT2024-10-1827.5727.7028.05+9.02+48.63%2361,91036.80%
META241115P004500002024-07-17 1:49PM EDT2024-11-1534.3534.7035.00+9.08+35.93%9253439.01%
META241220P004500002024-07-17 1:35PM EDT2024-12-2036.5337.3037.65+9.28+34.06%1,1371,68236.64%
META250117P004500002024-07-17 1:38PM EDT2025-01-1738.7039.0039.50+9.05+30.52%1317,89235.20%
META250221P004500002024-07-16 12:41PM EDT2025-02-2134.6039.6041.250.00---33.54%
META250321P004500002024-07-17 1:22PM EDT2025-03-2146.2545.0545.60+10.25+28.47%71,83134.53%
META250620P004500002024-07-17 1:24PM EDT2025-06-2052.7852.1552.65+9.73+22.60%26690933.62%
META250815P004500002024-07-17 1:22PM EDT2025-08-1556.7856.2557.80+12.32+27.71%2133.92%
META250919P004500002024-07-10 11:38AM EDT2025-09-1936.7057.7559.300.00-27733.28%
META251219P004500002024-07-16 12:34PM EDT2025-12-1955.7963.5064.650.00-110332.75%
META260116P004500002024-07-17 1:10PM EDT2026-01-1664.2564.7565.70+8.35+14.94%13277132.39%
META260618P004500002024-07-17 12:49PM EDT2026-06-1872.3572.5574.55+9.35+14.84%513832.24%
META261218P004500002024-07-17 1:47PM EDT2026-12-1880.9880.3581.50+8.30+11.42%1861331.24%