La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,62+1,29 (+1,12 %)
À partir de 02:45PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230120C000050002022-12-08 11:12AM EST5.00110.10111.60112.100.00-5319451.56%
META230120C000100002022-12-09 12:35PM EST10.00107.20106.50107.05+5.00+4.89%182322.66%
META230120C000150002022-11-04 11:28AM EST15.0074.40108.25108.900.00-11686.72%
META230120C000200002022-12-09 10:53AM EST20.0096.0096.7097.20+26.25+37.63%120256.25%
META230120C000225002022-11-18 11:17AM EST22.5089.9094.1594.500.00-20222.46%
META230120C000250002022-11-30 12:49PM EST25.0086.3191.6592.150.00-254218.36%
META230120C000300002022-11-08 11:18AM EST30.0066.3085.1585.750.00-2120.00%
META230120C000350002022-12-08 9:42AM EST35.0080.3281.8082.150.00-115178.71%
META230120C000400002022-12-06 3:53PM EST40.0074.4676.8577.300.00-238166.80%
META230120C000450002022-11-30 2:07PM EST45.0070.0071.7072.250.00-11143.55%
META230120C000500002022-11-25 10:10AM EST50.0061.8766.8067.250.00-1519131.93%
META230120C000550002022-10-31 9:35AM EST55.0040.5055.4056.150.00-250.00%
META230120C000600002022-11-29 9:47AM EST60.0050.2556.9557.450.00-2173113.48%
META230120C000650002022-12-09 10:34AM EST65.0050.7052.1052.50-0.50-0.98%3148104.83%
META230120C000700002022-12-09 2:03PM EST70.0046.9547.1547.55+1.37+3.01%2889594.82%
META230120C000750002022-11-28 11:13AM EST75.0035.1542.2042.500.00-19683.98%
META230120C000800002022-12-09 12:34PM EST80.0037.7037.3037.55+0.75+2.03%222,03575.39%
META230120C000850002022-12-08 2:24PM EST85.0031.7732.4532.950.00-11,65470.56%
META230120C000900002022-12-09 1:51PM EST90.0028.4027.8528.05+1.90+7.17%52,79664.26%
META230120C000950002022-12-09 2:11PM EST95.0023.2523.2523.55+0.62+2.74%313,43859.60%
META230120C001000002022-12-09 1:46PM EST100.0019.2519.0019.20+1.25+6.94%158,16855.91%
META230120C001050002022-12-09 1:46PM EST105.0015.2515.1015.30+1.12+7.93%419,67453.49%
META230120C001100002022-12-09 1:11PM EST110.0011.4411.5011.60+0.74+6.92%11515,56750.32%
META230120C001150002022-12-09 2:27PM EST115.008.558.508.60+0.80+10.32%1,08015,94349.01%
META230120C001200002022-12-09 2:30PM EST120.005.955.956.00+0.52+9.58%89543,49046.78%
META230120C001250002022-12-09 2:22PM EST125.004.104.004.10+0.40+10.81%64911,38745.78%
META230120C001300002022-12-09 2:22PM EST130.002.662.642.66+0.27+11.30%46218,82744.70%
META230120C001350002022-12-09 2:11PM EST135.001.701.701.71+0.15+9.68%17816,30444.36%
META230120C001400002022-12-09 2:11PM EST140.001.101.101.11+0.12+12.24%1,03314,92544.61%
META230120C001450002022-12-09 1:25PM EST145.000.720.710.72+0.08+12.50%11012,08545.02%
META230120C001500002022-12-09 2:15PM EST150.000.480.480.48+0.04+9.09%32112,15945.80%
META230120C001550002022-12-09 12:28PM EST155.000.340.330.34+0.05+17.24%267,35747.02%
META230120C001600002022-12-09 1:14PM EST160.000.240.240.25+0.03+14.29%169,66348.49%
META230120C001650002022-12-09 11:03AM EST165.000.170.170.180.00-56,55649.61%
META230120C001700002022-12-09 2:22PM EST170.000.130.130.15+0.01+8.33%198,88151.17%
META230120C001750002022-12-08 2:57PM EST175.000.100.100.110.00-65,94952.34%
META230120C001800002022-12-08 3:45PM EST180.000.070.080.090.00-59,06453.91%
META230120C001850002022-12-09 12:09PM EST185.000.070.070.080.00-64,22255.86%
META230120C001900002022-12-09 11:57AM EST190.000.050.050.070.00-17,10957.03%
META230120C001950002022-12-08 10:49AM EST195.000.040.040.060.00-135,88758.59%
META230120C002000002022-12-09 2:13PM EST200.000.040.030.04+0.01+33.33%3820,22058.59%
META230120C002050002022-12-02 12:19PM EST205.000.070.030.040.00-3832060.94%
META230120C002100002022-12-09 10:43AM EST210.000.020.030.040.00-58,22363.28%
META230120C002150002022-12-08 10:44AM EST215.000.020.020.030.00-213063.28%
META230120C002200002022-12-09 1:34PM EST220.000.020.020.030.00-311,89665.63%
META230120C002300002022-12-09 11:47AM EST230.000.020.010.02+0.01+100.00%211,12366.41%
META230120C002350002022-12-09 11:47AM EST235.000.020.010.020.00-35,55767.97%
META230120C002400002022-12-08 3:45PM EST240.000.010.010.020.00-312,23270.31%
META230120C002450002022-12-08 3:46PM EST245.000.020.010.020.00-101,87771.88%
META230120C002500002022-12-09 1:03PM EST250.000.010.010.02-0.01-50.00%514,57473.44%
META230120C002550002022-12-09 10:14AM EST255.000.010.000.02-0.02-66.67%16,91872.66%
META230120C002600002022-12-07 12:24PM EST260.000.020.000.020.00-296,09974.22%
META230120C002650002022-12-07 2:53PM EST265.000.010.000.010.00-305,28971.88%
META230120C002700002022-12-09 11:48AM EST270.000.010.000.010.00-16,73073.44%
META230120C002750002022-12-08 1:46PM EST275.000.010.000.010.00-13,61475.00%
META230120C002800002022-12-08 1:45PM EST280.000.010.000.010.00-19,12376.56%
META230120C002850002022-12-05 2:25PM EST285.000.010.000.010.00-502,43078.13%
META230120C002900002022-12-09 11:48AM EST290.000.010.000.010.00-16,77878.13%
META230120C002950002022-12-08 1:44PM EST295.000.010.000.010.00-72,02881.25%
META230120C003000002022-12-06 2:02PM EST300.000.010.000.010.00-619,65681.25%
META230120C003050002022-12-08 9:36AM EST305.000.010.000.010.00-13,57382.81%
META230120C003100002022-12-05 2:40PM EST310.000.010.000.010.00-25,10084.38%
META230120C003150002022-12-06 10:13AM EST315.000.010.000.010.00-31,85584.38%
META230120C003200002022-12-09 12:09PM EST320.000.010.000.010.00-15,91287.50%
META230120C003250002022-12-07 11:16AM EST325.000.010.000.010.00-103,00987.50%
META230120C003300002022-12-05 1:20PM EST330.000.010.000.010.00-57,14589.06%
META230120C003350002022-11-29 3:06PM EST335.000.010.000.010.00-41,64990.63%
META230120C003400002022-12-06 2:06PM EST340.000.010.000.010.00-39,31990.63%
META230120C003450002022-11-30 10:18AM EST345.000.010.000.010.00-181,42592.19%
META230120C003500002022-12-06 1:55PM EST350.000.010.000.010.00-311,35293.75%
META230120C003550002022-12-02 1:37PM EST355.000.010.000.010.00-52,02593.75%
META230120C003600002022-11-30 2:36PM EST360.000.010.000.010.00-206,45295.31%
META230120C003650002022-12-06 2:39PM EST365.000.010.000.010.00-11,23596.88%
META230120C003700002022-11-22 3:28PM EST370.000.010.000.010.00-945,53796.88%
META230120C003750002022-12-08 9:36AM EST375.000.010.000.010.00-14,10198.44%
META230120C003800002022-12-08 12:17PM EST380.000.010.000.010.00-48,39998.44%
META230120C003850002022-11-30 12:43PM EST385.000.010.000.010.00-11,987100.00%
META230120C003900002022-11-18 1:15PM EST390.000.010.000.010.00-13,895101.56%
META230120C003950002022-11-11 11:44AM EST395.000.030.000.010.00-5492,691103.13%
META230120C004000002022-11-28 11:55AM EST400.000.010.000.010.00-1012,269103.13%
META230120C004050002022-11-04 11:43AM EST405.000.020.000.010.00-1588103.13%
META230120C004100002022-12-07 9:35AM EST410.000.010.000.010.00-12,033106.25%
META230120C004150002022-12-08 9:36AM EST415.000.010.000.010.00-3743106.25%
META230120C004200002022-11-25 10:52AM EST420.000.010.000.010.00-18,156106.25%
META230120C004250002022-11-03 8:31AM EST425.000.020.000.010.00-25790109.38%
META230120C004300002022-12-08 9:36AM EST430.000.010.000.010.00-12,071109.38%
META230120C004350002022-11-01 9:18AM EST435.000.010.000.000.00-791150.00%
META230120C004400002022-10-27 10:37AM EST440.000.020.000.010.00-10109.38%
META230120C004450002022-11-21 9:39AM EST445.000.010.000.010.00-20752112.50%
META230120C004500002022-11-03 8:31AM EST450.000.010.000.010.00-502,278112.50%
META230120C004600002022-11-21 9:33AM EST460.000.010.000.010.00-102,952112.50%
META230120C004700002022-12-02 2:41PM EST470.000.010.000.010.00-2569115.63%
META230120C004800002022-11-21 9:32AM EST480.000.010.000.010.00-103,772115.63%
META230120C004900002022-10-27 12:53PM EST490.000.030.000.010.00-20118.75%
META230120C005000002022-12-09 10:50AM EST500.000.010.000.010.00-19,703118.75%
META230120C005100002022-11-21 9:39AM EST510.000.010.000.010.00-202,145121.88%
META230120C005200002022-11-11 2:43PM EST520.000.010.000.010.00-12,517121.88%
META230120C005300002022-11-04 9:14AM EST530.000.010.000.010.00-193956125.00%
META230120C005400002022-11-04 9:00AM EST540.000.010.000.010.00-33,126125.00%
META230120C005500002022-11-08 11:22AM EST550.000.010.000.010.00-1004,936128.13%
META230120C005600002022-12-05 9:40AM EST560.000.010.000.010.00-1046,044128.13%
META230120C005700002022-12-09 10:01AM EST570.000.050.000.02+0.03+150.00%202,300135.94%
META230120C005800002022-12-09 9:49AM EST580.000.030.000.01+0.02+200.00%25484131.25%
META230120C005900002022-12-09 9:42AM EST590.000.010.000.010.00-25676131.25%
META230120C006000002022-12-09 9:50AM EST600.000.040.000.01+0.03+300.00%273,820134.38%
META230120C006500002022-12-09 10:01AM EST650.000.050.000.01+0.04+400.00%203,310137.50%
META230120C007000002022-12-05 9:30AM EST700.000.010.000.010.00-17,761143.75%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230120P000050002022-12-08 11:46AM EST5.000.010.000.010.00-414,574287.50%
META230120P000100002022-11-07 3:59PM EST10.000.010.000.010.00-1821225.00%
META230120P000150002022-11-10 3:47PM EST15.000.010.000.010.00-1511,303187.50%
META230120P000200002022-11-10 9:49AM EST20.000.010.000.010.00-36760162.50%
META230120P000225002022-12-01 10:15AM EST22.500.010.000.010.00-1884150.00%
META230120P000250002022-11-16 10:01AM EST25.000.010.000.010.00-1009,053140.63%
META230120P000300002022-11-30 3:43PM EST30.000.010.000.010.00-4002,741125.00%
META230120P000350002022-12-01 11:08AM EST35.000.010.000.010.00-581,933109.38%
META230120P000400002022-12-07 10:23AM EST40.000.010.000.010.00-742,64298.44%
META230120P000450002022-12-09 1:36PM EST45.000.010.000.010.00-41,82287.50%
META230120P000500002022-12-09 9:32AM EST50.000.020.010.020.00-57,73686.72%
META230120P000550002022-12-09 11:45AM EST55.000.020.010.02-0.01-33.33%72,46377.34%
META230120P000600002022-12-09 1:21PM EST60.000.030.020.030.00-1493,72272.66%
META230120P000650002022-12-09 11:46AM EST65.000.050.050.06-0.02-28.57%263,40970.70%
META230120P000700002022-12-09 1:40PM EST70.000.090.080.09-0.02-18.18%518,50866.02%
META230120P000750002022-12-09 12:10PM EST75.000.150.140.16-0.03-16.67%1029,02162.79%
META230120P000800002022-12-09 1:45PM EST80.000.270.250.26-0.03-10.00%5610,35459.72%
META230120P000850002022-12-09 1:24PM EST85.000.440.420.43-0.06-12.00%1617,93556.74%
META230120P000900002022-12-09 2:23PM EST90.000.690.690.70-0.14-16.87%9313,47253.96%
META230120P000950002022-12-09 2:13PM EST95.001.161.131.14-0.16-12.12%38819,72151.59%
META230120P001000002022-12-09 2:29PM EST100.001.801.801.82-0.28-13.46%78817,43649.49%
META230120P001050002022-12-09 2:13PM EST105.002.852.782.82-0.40-12.31%5546,65047.45%
META230120P001100002022-12-09 2:28PM EST110.004.184.204.25-0.57-12.00%59720,27445.64%
META230120P001150002022-12-09 2:22PM EST115.006.146.106.20-0.71-10.36%47511,72444.07%
META230120P001200002022-12-09 2:28PM EST120.008.608.608.70-0.90-9.47%75418,47642.51%
META230120P001250002022-12-09 1:38PM EST125.0011.6711.6011.70-1.13-8.83%565,25840.50%
META230120P001300002022-12-09 11:02AM EST130.0015.6215.2515.40-0.73-4.46%349,30239.67%
META230120P001350002022-12-09 1:29PM EST135.0019.4419.2519.50-1.22-5.91%15,91638.53%
META230120P001400002022-12-09 10:30AM EST140.0025.2023.7523.95+0.45+1.82%55,44637.43%
META230120P001450002022-12-09 12:38PM EST145.0028.2528.4528.70-0.25-0.88%92,49937.74%
META230120P001500002022-12-09 11:13AM EST150.0033.5033.2033.55-1.25-3.60%165,72337.84%
META230120P001550002022-12-08 3:40PM EST155.0039.4238.1538.450.00-51,70236.82%
META230120P001600002022-12-08 3:06PM EST160.0044.7543.1543.450.00-4283,39540.23%
META230120P001650002022-12-09 2:29PM EST165.0048.3047.9048.35-1.20-2.42%2756620.00%
META230120P001700002022-12-09 2:29PM EST170.0053.3052.9553.50-1.50-2.74%5251,24050.20%
META230120P001750002022-12-09 2:29PM EST175.0058.2558.0558.45-0.95-1.60%12528449.81%
META230120P001800002022-12-09 2:29PM EST180.0063.3063.0563.40-1.52-2.34%2,1571,37946.48%
META230120P001850002022-12-09 2:29PM EST185.0068.2568.0068.45-1.05-1.52%37325055.66%
META230120P001900002022-12-09 2:29PM EST190.0073.2073.1073.30-1.05-1.41%1,5739630.00%
META230120P001950002022-12-09 1:10PM EST195.0078.4577.9578.40-0.80-1.01%1,1731,13353.91%
META230120P002000002022-12-09 1:10PM EST200.0083.4183.1083.35-1.39-1.64%2,5502,6330.00%
META230120P002100002022-12-09 1:10PM EST210.0093.4292.9093.35-1.38-1.46%1,0731,1090.00%
META230120P002150002022-11-28 10:19AM EST215.00104.6098.1098.400.00-1062.50%
META230120P002200002022-12-09 2:29PM EST220.00103.25103.10103.55-1.00-0.96%1,05072581.15%
META230120P002300002022-12-08 12:31PM EST230.00114.70113.10113.450.00-11277.34%
META230120P002350002022-12-08 3:09PM EST235.00119.50117.95118.400.00-251970.70%
META230120P002400002022-12-09 2:29PM EST240.00123.10122.95123.45-1.35-1.08%63341181.64%
META230120P002450002022-12-01 3:28PM EST245.00125.04127.90128.450.00-1383.59%
META230120P002500002022-12-09 2:29PM EST250.00133.35133.05133.40-1.10-0.82%63740976.17%
META230120P002550002022-12-09 2:29PM EST255.00138.25138.00138.55-1.25-0.90%906596.58%
META230120P002600002022-12-09 2:29PM EST260.00143.20143.00143.50-1.30-0.90%755094.53%
META230120P002650002022-12-09 2:29PM EST265.00148.25147.90148.50-0.80-0.54%20615696.48%
META230120P002700002022-12-08 3:09PM EST270.00154.50153.15153.400.00-823082.81%
META230120P002750002022-12-09 2:29PM EST275.00158.20157.90158.45-1.35-0.85%254894.53%
META230120P002800002022-12-09 2:29PM EST280.00163.25163.15163.40-0.90-0.55%64930185.94%
META230120P002850002022-12-08 3:09PM EST285.00169.50168.00168.500.00-15749103.71%
META230120P002900002022-12-08 3:41PM EST290.00174.33173.00173.550.00-13109.57%
META230120P002950002022-12-07 3:52PM EST295.00181.32178.10178.400.00-12690.63%
META230120P003000002022-12-09 2:29PM EST300.00183.30183.15183.40-1.00-0.54%1,72493092.19%
META230120P003050002022-12-09 2:29PM EST305.00188.25188.00188.50-1.05-0.55%940437110.16%
META230120P003100002022-12-09 2:29PM EST310.00193.20193.00193.30-1.30-0.67%1951170.00%
META230120P003150002022-12-07 3:52PM EST315.00201.32197.95198.350.00-1490.00%
META230120P003200002022-12-08 3:42PM EST320.00204.32203.00203.400.00-12897.66%
META230120P003250002022-12-09 2:29PM EST325.00208.25208.05208.50-1.35-0.64%5046116.21%
META230120P003300002022-12-09 2:29PM EST330.00213.15213.00213.45-1.45-0.68%5049111.52%
META230120P003350002022-12-09 2:29PM EST335.00218.25218.05218.40-0.95-0.43%529252101.56%
META230120P003400002022-12-09 2:29PM EST340.00223.25223.10223.40-1.20-0.53%1,009462103.13%
META230120P003450002022-12-09 12:53PM EST345.00228.00228.00228.40-1.90-0.83%10103.91%
META230120P003500002022-12-09 2:29PM EST350.00233.20233.00233.55-1.00-0.43%1,451750128.13%
META230120P003550002022-12-01 12:23PM EST355.00235.18238.00238.500.00-10124.61%
META230120P003600002022-11-03 11:08AM EST360.00271.05236.15236.800.00-600.00%
META230120P003650002022-11-03 11:15AM EST365.00275.75241.20241.750.00-1700.00%
META230120P003700002022-10-28 2:57PM EST370.00270.85258.25259.000.00-120233.30%
META230120P003750002022-10-28 2:55PM EST375.00275.77263.20264.000.00-71234.77%
META230120P003800002022-12-09 2:29PM EST380.00263.25263.00263.55-1.60-0.60%933500135.94%
META230120P003850002022-11-03 12:12PM EST385.00295.20261.15261.900.00-3600.00%
META230120P003900002022-11-03 11:09AM EST390.00301.05266.15266.800.00-1400.00%
META230120P003950002022-11-09 3:38PM EST395.00293.00278.05278.550.00-20139.65%
META230120P004000002022-11-03 12:21PM EST400.00310.75276.15276.900.00-1100.00%
META230120P004050002022-11-03 12:20PM EST405.00315.50281.15281.900.00-600.00%
META230120P004100002022-11-03 12:25PM EST410.00320.60286.15286.850.00-1700.00%
META230120P004150002022-10-20 1:35PM EST415.00283.03302.65303.350.00-200240.94%
META230120P004200002022-11-17 3:42PM EST420.00308.65303.10303.450.00-20133.20%
META230120P004250002022-11-03 11:07AM EST425.00335.95301.15301.800.00-2900.00%
META230120P004300002022-10-13 2:49PM EST430.00299.60316.50317.500.00-90232.81%
META230120P004350002022-12-06 9:45AM EST435.00318.16317.95318.550.00-3030148.63%
META230120P004400002022-11-03 11:01AM EST440.00351.45316.10316.850.00-2100.00%
META230120P004450002022-09-21 1:36PM EST445.00298.75315.35316.000.00-600.00%
META230120P004500002022-11-23 3:00PM EST450.00337.55332.95333.500.00-20146.48%
META230120P004600002022-11-03 12:24PM EST460.00370.60336.15336.800.00-4800.00%
META230120P004700002022-11-17 2:46PM EST470.00358.60352.85353.550.00-20155.86%
META230120P004800002022-11-23 12:47PM EST480.00368.25363.10363.600.00-330162.30%
META230120P004900002022-11-17 2:48PM EST490.00378.60373.00373.600.00-60164.26%
META230120P005000002022-11-03 12:19PM EST500.00410.40376.10376.850.00-4900.00%
META230120P005100002022-11-03 11:46AM EST510.00419.85386.15386.850.00-700.00%
META230120P005200002022-11-17 2:49PM EST520.00408.60403.00403.600.00-1250169.73%
META230120P005300002022-11-09 3:31PM EST530.00428.00412.90413.450.00-130153.52%
META230120P005400002022-11-03 12:13PM EST540.00450.25416.10416.900.00-7100.00%
META230120P005500002022-12-02 3:58PM EST550.00426.48432.90433.500.00-1000164.65%
META230120P005600002022-11-17 1:39PM EST560.00447.75442.90443.550.00-60171.88%
META230120P005700002022-11-23 2:55PM EST570.00457.45452.95453.600.00-40178.32%
META230120P005800002022-11-23 10:31AM EST580.00467.55462.90463.550.00-40175.20%
META230120P005900002022-11-23 11:34AM EST590.00478.20472.90473.500.00-1600170.90%
META230120P006000002022-12-08 2:06PM EST600.00484.65482.95483.650.00-20187.01%
META230120P006500002022-12-09 10:19AM EST650.00534.60532.85533.45+0.20+0.04%20171.09%
META230120P007000002022-12-09 11:50AM EST700.00582.95582.85583.55-1.75-0.30%20191.99%