La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
476,79+0,94 (+0,20 %)
À la clôture : 04:00PM EDT
477,01 +0,22 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:470.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240726C004700002024-07-19 3:59PM EDT2024-07-2614.3014.2514.55-0.75-4.98%1,3591,43641.36%
META240802C004700002024-07-19 3:58PM EDT2024-08-0228.4028.3528.90-0.42-1.46%1391,13967.87%
META240809C004700002024-07-19 3:49PM EDT2024-08-0930.1029.8530.65-0.30-0.99%3224759.03%
META240816C004700002024-07-19 3:52PM EDT2024-08-1631.4531.7532.15-0.82-2.54%1598,19354.39%
META240823C004700002024-07-19 12:23PM EDT2024-08-2333.6533.1033.80-1.37-3.91%1210551.23%
META240830C004700002024-07-19 3:00PM EDT2024-08-3034.9034.4036.20-0.50-1.41%2517651.09%
META240920C004700002024-07-19 3:59PM EDT2024-09-2039.1538.9039.35+0.65+1.69%1661,86345.76%
META241018C004700002024-07-19 3:39PM EDT2024-10-1844.0743.9544.45+0.18+0.41%13063543.52%
META241115C004700002024-07-19 3:08PM EDT2024-11-1555.4053.5054.05+4.08+7.95%2485747.04%
META241220C004700002024-07-19 2:39PM EDT2024-12-2057.8857.9058.50+0.68+1.19%1363645.02%
META250117C004700002024-07-19 3:12PM EDT2025-01-1761.0361.2062.45-0.34-0.55%262,80744.41%
META250221C004700002024-07-19 3:59PM EDT2025-02-2168.6567.8069.45+3.17+4.84%393845.55%
META250321C004700002024-07-18 1:57PM EDT2025-03-2173.9071.1572.15+5.60+8.20%110844.64%
META250620C004700002024-07-18 1:57PM EDT2025-06-2086.2582.3583.55+6.58+8.26%266644.54%
META250815C004700002024-07-19 12:27PM EDT2025-08-1591.0089.3593.55+3.00+3.41%810946.48%
META250919C004700002024-07-18 12:54PM EDT2025-09-1990.0091.7595.200.00-14245.36%
META251219C004700002024-07-18 2:53PM EDT2025-12-19100.90102.00104.650.00-46345.53%
META260116C004700002024-07-19 12:58PM EDT2026-01-16105.00104.95106.30+2.25+2.19%21,00045.09%
META260618C004700002024-07-19 3:47PM EDT2026-06-18120.04119.05121.35+3.70+3.18%101,03345.87%
META261218C004700002024-07-19 3:56PM EDT2026-12-18134.70133.65136.40-0.70-0.52%32,31046.26%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240726P004700002024-07-19 3:59PM EDT2024-07-267.056.907.15-1.45-17.06%3,8005,50238.95%
META240802P004700002024-07-19 3:42PM EDT2024-08-0221.0220.5520.85-0.58-2.69%9251,48664.78%
META240809P004700002024-07-19 3:26PM EDT2024-08-0921.3421.8022.15-2.11-9.00%8344255.73%
META240816P004700002024-07-19 3:59PM EDT2024-08-1623.0023.0023.30-0.70-2.95%2992,85750.53%
META240823P004700002024-07-19 2:54PM EDT2024-08-2324.5524.0024.65-2.90-10.56%1368547.78%
META240830P004700002024-07-19 2:34PM EDT2024-08-3025.3024.3526.75-0.51-1.98%48846.92%
META240920P004700002024-07-19 2:48PM EDT2024-09-2027.8028.0028.40+0.08+0.29%812,47840.43%
META241018P004700002024-07-19 2:37PM EDT2024-10-1830.9131.4031.80-0.12-0.39%4461,12637.27%
META241115P004700002024-07-19 2:47PM EDT2024-11-1538.9238.9539.30+0.44+1.14%4265039.60%
META241220P004700002024-07-19 11:42AM EDT2024-12-2041.0041.5042.00+0.05+0.12%6792337.04%
META250117P004700002024-07-19 1:32PM EDT2025-01-1742.5043.2044.00-1.51-3.43%71,36635.58%
META250221P004700002024-07-18 9:30AM EDT2025-02-2149.0548.0049.50+0.44+0.91%23036.41%
META250321P004700002024-07-18 3:20PM EDT2025-03-2150.6049.8550.500.00-3893034.92%
META250620P004700002024-07-19 2:46PM EDT2025-06-2056.8056.6557.50-2.31-3.91%2689533.73%
META250815P004700002024-07-19 12:43PM EDT2025-08-1561.3660.6067.00+0.31+0.51%53036.17%
META250919P004700002024-07-15 3:29PM EDT2025-09-1955.8062.3564.050.00-49133.18%
META251219P004700002024-07-18 10:21AM EDT2025-12-1971.5067.7570.250.00-17932.94%
META260116P004700002024-07-19 11:00AM EDT2026-01-1667.0569.4570.70-6.45-8.78%1014632.28%
META260618P004700002024-07-18 11:35AM EDT2026-06-1882.3476.5080.300.00-59632.29%
META261218P004700002024-07-18 3:46PM EDT2026-12-1884.4085.3087.65-2.00-2.31%1152631.33%