La bourse ferme dans 3 h 28 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
111,41-0,83 (-0,74 %)
À la clôture : 01:00PM EST
110,60 -0,81 (-0,73 %)
Avant Bourse : 08:02AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221216C000200002022-11-25 10:22AM EST20.0091.800.000.000.00-1220.00%
META221216C000250002022-11-23 12:57PM EST25.0086.000.000.000.00-460.00%
META221216C000300002022-11-16 10:51AM EST30.0083.000.000.000.00-240.00%
META221216C000350002022-11-01 8:47AM EST35.0059.550.000.000.00--20.00%
META221216C000400002022-11-10 9:43AM EST40.0065.440.000.000.00-110.00%
META221216C000500002022-10-28 9:04AM EST50.0049.9861.4061.700.00-114160.94%
META221216C000600002022-11-21 9:45AM EST60.0051.300.000.000.00-1530.00%
META221216C000650002022-11-23 3:58PM EST65.0047.250.000.000.00-19280.00%
META221216C000700002022-11-25 12:23PM EST70.0041.320.000.000.00-1710.00%
META221216C000750002022-11-23 10:34AM EST75.0037.650.000.000.00-1001250.00%
META221216C000800002022-11-23 3:59PM EST80.0032.450.000.000.00-212320.00%
META221216C000850002022-11-25 12:09PM EST85.0026.400.000.000.00-60011,5340.00%
META221216C000900002022-11-25 12:55PM EST90.0021.810.000.000.00-1037,5880.00%
META221216C000950002022-11-25 12:55PM EST95.0017.180.000.000.00-3024,8750.00%
META221216C001000002022-11-25 12:59PM EST100.0012.750.000.000.00-94916,9420.00%
META221216C001020002022-11-25 12:09PM EST102.0010.820.000.000.00-34500.00%
META221216C001030002022-11-25 11:57AM EST103.0010.200.000.000.00-2400.00%
META221216C001040002022-11-25 11:30AM EST104.009.390.000.000.00-5500.00%
META221216C001050002022-11-25 12:52PM EST105.008.810.000.000.00-439,6770.00%
META221216C001060002022-11-25 12:55PM EST106.007.950.000.000.00-281230.00%
META221216C001070002022-11-25 12:06PM EST107.007.200.000.000.00-191240.00%
META221216C001080002022-11-25 12:55PM EST108.006.710.000.000.00-2052430.00%
META221216C001090002022-11-25 12:55PM EST109.006.010.000.000.00-4544760.00%
META221216C001100002022-11-25 12:59PM EST110.005.530.000.000.00-99230,6360.00%
META221216C001110002022-11-25 12:58PM EST111.004.940.000.000.00-2726240.00%
META221216C001120002022-11-25 12:58PM EST112.004.420.000.000.00-4781,0310.78%
META221216C001130002022-11-25 12:50PM EST113.004.100.000.000.00-7782,4231.56%
META221216C001140002022-11-25 12:38PM EST114.003.600.000.000.00-4804653.13%
META221216C001150002022-11-25 12:59PM EST115.003.100.000.000.00-63015,5293.13%
META221216C001160002022-11-25 12:55PM EST116.002.770.000.000.00-1008143.13%
META221216C001170002022-11-25 12:57PM EST117.002.400.000.000.00-2141,6996.25%
META221216C001180002022-11-25 12:59PM EST118.002.140.000.000.00-1446436.25%
META221216C001190002022-11-25 12:52PM EST119.001.880.000.000.00-654336.25%
META221216C001200002022-11-25 12:59PM EST120.001.620.000.000.00-62622,7216.25%
META221216C001210002022-11-25 12:51PM EST121.001.440.000.000.00-546996.25%
META221216C001220002022-11-25 12:56PM EST122.001.210.000.000.00-7501,17912.50%
META221216C001230002022-11-25 12:58PM EST123.001.060.000.000.00-2255912.50%
META221216C001240002022-11-25 12:56PM EST124.000.910.000.000.00-4834912.50%
META221216C001250002022-11-25 12:59PM EST125.000.810.000.000.00-2,67911,28212.50%
META221216C001260002022-11-25 12:51PM EST126.000.710.000.000.00-15155912.50%
META221216C001300002022-11-25 12:53PM EST130.000.410.000.000.00-50812,40212.50%
META221216C001350002022-11-25 12:54PM EST135.000.230.000.000.00-33715,20425.00%
META221216C001400002022-11-25 12:58PM EST140.000.130.000.000.00-1168,61525.00%
META221216C001450002022-11-25 12:59PM EST145.000.090.000.000.00-134,54825.00%
META221216C001500002022-11-25 12:28PM EST150.000.070.000.000.00-2386,46925.00%
META221216C001550002022-11-25 11:08AM EST155.000.050.000.000.00-505,91925.00%
META221216C001600002022-11-25 12:14PM EST160.000.030.000.000.00-718,26125.00%
META221216C001650002022-11-25 11:28AM EST165.000.030.000.000.00-155,21325.00%
META221216C001700002022-11-25 12:59PM EST170.000.030.000.000.00-65,93850.00%
META221216C001750002022-11-25 12:55PM EST175.000.030.000.000.00-38,42550.00%
META221216C001800002022-11-25 12:57PM EST180.000.020.000.000.00-245,47150.00%
META221216C001850002022-11-25 12:48PM EST185.000.020.000.000.00-225,22150.00%
META221216C001900002022-11-23 3:14PM EST190.000.020.000.000.00-57,80550.00%
META221216C001950002022-11-25 12:55PM EST195.000.020.000.000.00-202,20650.00%
META221216C002000002022-11-25 12:49PM EST200.000.010.000.000.00-8010,82650.00%
META221216C002050002022-11-23 10:57AM EST205.000.010.000.000.00-8390350.00%
META221216C002100002022-11-23 10:25AM EST210.000.010.000.000.00-44,05550.00%
META221216C002150002022-11-23 9:52AM EST215.000.010.000.000.00-404,73550.00%
META221216C002200002022-11-23 9:50AM EST220.000.010.000.000.00-31,26250.00%
META221216C002250002022-11-21 11:17AM EST225.000.010.000.000.00-52,11750.00%
META221216C002300002022-11-25 11:58AM EST230.000.010.000.000.00-13,01050.00%
META221216C002350002022-11-21 3:24PM EST235.000.010.000.000.00-51,16150.00%
META221216C002400002022-11-21 10:05AM EST240.000.010.000.000.00-23,12550.00%
META221216C002450002022-11-22 2:45PM EST245.000.010.000.000.00-101,94450.00%
META221216C002500002022-11-18 1:11PM EST250.000.010.000.000.00-152,56450.00%
META221216C002550002022-11-16 2:01PM EST255.000.010.000.000.00-372950.00%
META221216C002600002022-11-22 3:22PM EST260.000.010.000.000.00-1493550.00%
META221216C002650002022-11-16 1:51PM EST265.000.010.000.000.00-1086550.00%
META221216C002700002022-11-16 10:23AM EST270.000.010.000.000.00-1051150.00%
META221216C002750002022-11-23 3:32PM EST275.000.010.000.000.00-148850.00%
META221216C002800002022-11-16 9:36AM EST280.000.010.000.000.00-263350.00%
META221216C002850002022-11-16 9:37AM EST285.000.010.000.000.00-172650.00%
META221216C002900002022-11-16 9:38AM EST290.000.010.000.000.00-142650.00%
META221216C002950002022-11-18 10:51AM EST295.000.010.000.000.00-11,40350.00%
META221216C003000002022-11-15 10:59AM EST300.000.010.000.000.00-205,27550.00%
META221216C003050002022-11-16 9:39AM EST305.000.010.000.000.00-140950.00%
META221216C003100002022-11-07 12:31PM EST310.000.010.000.000.00-238850.00%
META221216C003150002022-10-28 2:51PM EST315.000.010.000.010.00-20578134.38%
META221216C003200002022-11-16 9:31AM EST320.000.010.000.000.00-341350.00%
META221216C003250002022-11-07 10:11AM EST325.000.010.000.000.00-3037550.00%
META221216C003300002022-11-16 9:39AM EST330.000.010.000.000.00-1017950.00%
META221216C003350002022-10-21 11:08AM EST335.000.040.000.010.00-20261140.63%
META221216C003400002022-11-15 1:51PM EST340.000.010.000.000.00-136450.00%
META221216C003450002022-10-28 10:39AM EST345.000.010.000.010.00-10143.75%
META221216C003500002022-11-23 3:08PM EST350.000.010.000.000.00-442150.00%
META221216C003550002022-10-28 8:30AM EST355.000.020.000.010.00-1165146.88%
META221216C003600002022-11-07 3:40PM EST360.000.010.000.000.00-229450.00%
META221216C003650002022-10-21 11:08AM EST365.000.030.000.010.00-10189150.00%
META221216C003700002022-10-11 1:36PM EST370.000.040.000.010.00-30130153.13%
META221216C003750002022-10-06 12:12PM EST375.000.020.000.020.00-20279162.50%
META221216C003800002022-10-17 8:58AM EST380.000.030.000.010.00-1548156.25%
META221216C003850002022-10-28 10:07AM EST385.000.010.000.010.00-59418156.25%
META221216C003900002022-11-23 10:15AM EST390.000.010.000.000.00-561250.00%
META221216C003950002022-10-21 12:24PM EST395.000.020.000.010.00-1785159.38%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221216P000250002022-10-31 12:36PM EST25.000.010.000.000.00-100450.00%
META221216P000300002022-11-09 9:38AM EST30.000.010.000.000.00-304850.00%
META221216P000350002022-11-08 2:57PM EST35.000.010.000.000.00-1004,25550.00%
META221216P000400002022-11-22 2:54PM EST40.000.010.000.000.00-110,51350.00%
META221216P000450002022-11-21 10:28AM EST45.000.010.000.000.00-16,39250.00%
META221216P000500002022-11-23 3:47PM EST50.000.010.000.000.00-304,36650.00%
META221216P000550002022-11-23 10:43AM EST55.000.010.000.000.00-11,91750.00%
META221216P000600002022-11-25 9:30AM EST60.000.010.000.000.00-44,10150.00%
META221216P000650002022-11-25 12:16PM EST65.000.010.000.000.00-452,07050.00%
META221216P000700002022-11-25 11:14AM EST70.000.020.000.000.00-235,58950.00%
META221216P000750002022-11-25 12:47PM EST75.000.030.000.000.00-549,53550.00%
META221216P000800002022-11-25 12:17PM EST80.000.080.000.000.00-2714,56225.00%
META221216P000850002022-11-25 12:59PM EST85.000.130.000.000.00-2,05019,34125.00%
META221216P000900002022-11-25 12:57PM EST90.000.270.000.000.00-37547,24225.00%
META221216P000950002022-11-25 12:57PM EST95.000.540.000.000.00-44226,95212.50%
META221216P001000002022-11-25 12:58PM EST100.001.080.000.000.00-41819,48012.50%
META221216P001020002022-11-25 12:26PM EST102.001.420.000.000.00-2433912.50%
META221216P001030002022-11-25 12:36PM EST103.001.640.000.000.00-743746.25%
META221216P001040002022-11-25 12:05PM EST104.001.910.000.000.00-1173336.25%
META221216P001050002022-11-25 12:57PM EST105.002.130.000.000.00-3135,9526.25%
META221216P001060002022-11-25 12:55PM EST106.002.430.000.000.00-1174246.25%
META221216P001070002022-11-25 12:55PM EST107.002.750.000.000.00-1544413.13%
META221216P001080002022-11-25 12:53PM EST108.003.050.000.000.00-294183.13%
META221216P001090002022-11-25 12:55PM EST109.003.450.000.000.00-1981,3913.13%
META221216P001100002022-11-25 12:55PM EST110.003.900.000.000.00-1,04824,8291.56%
META221216P001110002022-11-25 12:37PM EST111.004.300.000.000.00-1741710.39%
META221216P001120002022-11-25 12:59PM EST112.004.790.000.000.00-1902,2340.00%
META221216P001130002022-11-25 12:55PM EST113.005.400.000.000.00-1211800.00%
META221216P001140002022-11-25 12:55PM EST114.005.950.000.000.00-541560.00%
META221216P001150002022-11-25 12:58PM EST115.006.500.000.000.00-2628,7350.00%
META221216P001160002022-11-25 12:55PM EST116.007.200.000.000.00-1042760.00%
META221216P001170002022-11-25 9:54AM EST117.007.730.000.000.00-121000.00%
META221216P001180002022-11-23 2:35PM EST118.008.250.000.000.00--730.00%
META221216P001190002022-11-23 2:35PM EST119.008.950.000.000.00--710.00%
META221216P001200002022-11-25 12:53PM EST120.009.990.000.000.00-126,5410.00%
META221216P001210002022-11-22 11:30AM EST121.0012.350.000.000.00--550.00%
META221216P001220002022-11-23 10:20AM EST122.0011.160.000.000.00--1060.00%
META221216P001230002022-11-23 2:49PM EST123.0011.700.000.000.00--1150.00%
META221216P001240002022-11-22 10:51AM EST124.0014.350.000.000.00--390.00%
META221216P001250002022-11-25 12:45PM EST125.0014.100.000.000.00-51,9300.00%
META221216P001260002022-11-21 10:21AM EST126.0016.350.000.000.00--330.00%
META221216P001300002022-11-25 12:55PM EST130.0018.800.000.000.00-43,5780.00%
META221216P001350002022-11-23 2:25PM EST135.0022.890.000.000.00-31,1400.00%
META221216P001400002022-11-23 12:06PM EST140.0028.750.000.000.00-15540.00%
META221216P001450002022-11-23 9:45AM EST145.0033.300.000.000.00-12,6900.00%
META221216P001500002022-11-25 10:44AM EST150.0038.350.000.000.00-12240.00%
META221216P001550002022-11-25 11:31AM EST155.0043.800.000.000.00-41,2130.00%
META221216P001600002022-11-25 10:55AM EST160.0048.600.000.000.00-63740.00%
META221216P001650002022-11-25 12:24PM EST165.0053.780.000.000.00-31,5660.00%
META221216P001700002022-11-23 3:37PM EST170.0058.000.000.000.00-195920.00%
META221216P001750002022-11-03 1:44PM EST175.0085.500.000.000.00-330.00%
META221216P001800002022-11-23 3:31PM EST180.0067.400.000.000.00-115350.00%
META221216P001850002022-11-23 2:00PM EST185.0073.350.000.000.00-910.00%
META221216P001900002022-11-04 1:36PM EST190.00100.100.000.000.00-100.00%
META221216P001950002022-11-22 2:34PM EST195.0084.700.000.000.00-54220.00%
META221216P002000002022-11-23 3:35PM EST200.0087.950.000.000.00-167580.00%
META221216P002050002022-11-23 3:31PM EST205.0092.300.000.000.00-176580.00%
META221216P002100002022-11-23 3:32PM EST210.0097.400.000.000.00-7001400.00%
META221216P002150002022-11-25 12:25PM EST215.00103.730.000.000.00-21490.00%
META221216P002200002022-11-25 12:24PM EST220.00108.750.000.000.00-2390.00%
META221216P002250002022-11-25 12:24PM EST225.00113.770.000.000.00-2310.00%
META221216P002300002022-11-25 10:07AM EST230.00118.600.000.000.00-1280.00%
META221216P002350002022-11-23 3:37PM EST235.00122.400.000.000.00-29120.00%
META221216P002400002022-11-14 9:57AM EST240.00127.700.000.000.00-100.00%
META221216P002450002022-09-27 11:25AM EST245.00109.74143.35143.900.00-11341.94%
META221216P002500002022-11-23 3:32PM EST250.00137.600.000.000.00-10100.00%
META221216P002550002022-11-23 3:32PM EST255.00142.620.000.000.00-2000.00%
META221216P002600002022-09-19 9:30AM EST260.00113.14126.05126.650.00-200.00%
META221216P002650002022-09-02 8:57AM EST265.00100.95128.95129.600.00-100.00%
META221216P002700002022-09-21 1:01PM EST270.00125.10140.85141.500.00-400.00%
META221216P002750002022-08-30 9:05AM EST275.00116.10138.65139.150.00-200.00%
META221216P002800002022-09-01 8:44AM EST280.00113.75144.00144.650.00-200.00%
META221216P002850002022-07-26 2:31PM EST285.00126.36117.55118.100.00-600.00%
META221216P002900002022-08-25 12:01PM EST290.00123.01149.35149.750.00-100.00%
META221216P002950002022-08-10 11:43AM EST295.00116.00126.75127.050.00-100.00%
META221216P003000002022-11-01 9:21AM EST300.00205.120.000.000.00-100.00%
META221216P003050002022-06-28 11:06AM EST305.00140.45143.70145.100.00-100.00%
META221216P003100002022-07-29 9:12AM EST310.00152.20147.95148.450.00-100.00%
META221216P003150002022-08-31 9:42AM EST315.00147.37175.85176.450.00-100.00%
META221216P003200002022-10-06 10:28AM EST320.00179.00229.00229.400.00-240519.90%
META221216P003250002022-09-27 8:35AM EST325.00186.30224.25229.050.00-10441.77%
META221216P003300002022-07-19 11:39AM EST330.00154.77154.40154.900.00-200.00%
META221216P003350002022-11-09 1:10PM EST335.00232.300.000.000.00-12900.00%
META221216P003400002022-11-09 1:10PM EST340.00237.300.000.000.00-800.00%
META221216P003450002022-09-20 11:28AM EST345.00197.50210.00210.850.00-200.00%
META221216P003500002022-09-06 9:43AM EST350.00190.75209.65210.200.00-100.00%
META221216P003550002022-11-10 1:02PM EST355.00245.750.000.000.00-500.00%
META221216P003600002022-11-09 1:10PM EST360.00257.300.000.000.00-200.00%
META221216P003650002022-07-21 12:24PM EST365.00182.90196.70197.300.00-2000.00%
META221216P003700002022-07-25 11:28AM EST370.00203.45205.75206.000.00-13900.00%
META221216P003750002022-09-15 9:29AM EST375.00223.90247.80248.700.00-100.00%
META221216P003800002022-11-10 2:12PM EST380.00269.850.000.000.00-500.00%
META221216P003850002022-11-11 3:57PM EST385.00271.880.000.000.00-1600.00%
META221216P003900002022-08-30 9:34AM EST390.00232.60253.20254.000.00-100.00%
META221216P003950002022-11-09 3:36PM EST395.00292.950.000.000.00-400.00%