La bourse est fermée

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
111,35 -0,07 (-0,06 %)
Échanges après Bourse : 04:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230217C000050002022-11-17 2:56PM EST5.00106.20106.05106.800.00-20228.13%
META230217C000100002022-11-17 1:40PM EST10.00102.25101.10101.900.00--0211.72%
META230217C000200002022-11-18 9:51AM EST20.0094.1091.3091.950.00-10168.36%
META230217C000350002022-11-07 10:15AM EST35.0061.7076.5077.150.00-10127.44%
META230217C000400002022-11-11 3:38PM EST40.0073.8071.5572.300.00-10118.16%
META230217C000500002022-11-23 11:16AM EST50.0062.6561.8062.500.00-100101.42%
META230217C000550002022-11-03 12:21PM EST55.0036.2557.0557.650.00--095.51%
META230217C000600002022-11-23 1:56PM EST60.0052.8152.1552.950.00-1089.21%
META230217C000650002022-11-11 1:40PM EST65.0050.9047.5048.150.00-1083.89%
META230217C000700002022-11-21 3:08PM EST70.0042.0142.9043.600.00-2080.03%
META230217C000750002022-11-23 10:34AM EST75.0039.6538.2538.950.00-10016774.51%
META230217C000800002022-11-25 12:53PM EST80.0034.3033.9534.50-0.22-0.64%35071.14%
META230217C000850002022-11-16 10:03AM EST85.0033.4429.7530.300.00-1068.15%
META230217C000900002022-11-25 10:25AM EST90.0026.1125.9026.10-0.74-2.76%1065.26%
META230217C000950002022-11-23 3:56PM EST95.0022.7522.1022.350.00-34062.73%
META230217C001000002022-11-25 12:26PM EST100.0018.5818.6518.85-0.62-3.23%7060.60%
META230217C001050002022-11-25 12:55PM EST105.0015.4815.5015.65-0.62-3.85%2445,21658.64%
META230217C001100002022-11-25 12:46PM EST110.0012.7012.7012.80-0.53-4.01%9056.96%
META230217C001150002022-11-25 12:56PM EST115.0010.2010.2010.35-0.74-6.76%50055.48%
META230217C001200002022-11-25 12:58PM EST120.008.118.108.25-0.52-6.03%46054.29%
META230217C001250002022-11-25 11:41AM EST125.006.356.356.45-0.63-9.03%28053.20%
META230217C001300002022-11-25 12:30PM EST130.004.934.905.05-0.42-7.85%42052.44%
META230217C001350002022-11-25 11:14AM EST135.003.863.753.90-0.26-6.31%1051.79%
META230217C001400002022-11-25 12:54PM EST140.002.942.892.97-0.21-6.67%784,38851.38%
META230217C001450002022-11-25 10:54AM EST145.002.272.212.28-0.18-7.35%19051.17%
META230217C001500002022-11-25 12:15PM EST150.001.701.691.75-0.22-11.46%31051.09%
META230217C001550002022-11-25 11:56AM EST155.001.321.311.35-0.10-7.04%421,25251.20%
META230217C001600002022-11-25 11:00AM EST160.001.061.021.06-0.08-7.02%2051.49%
META230217C001650002022-11-25 10:20AM EST165.000.850.790.83-0.03-3.41%1051.73%
META230217C001700002022-11-25 12:31PM EST170.000.640.630.66-0.09-12.33%1052.20%
META230217C001750002022-11-25 9:54AM EST175.000.560.500.53-0.01-1.75%1052.64%
META230217C001800002022-11-25 10:20AM EST180.000.450.410.43-0.03-6.25%17053.22%
META230217C001850002022-11-25 11:24AM EST185.000.370.330.36-0.02-5.13%1656453.86%
META230217C001900002022-11-25 12:25PM EST190.000.290.270.30-0.04-12.12%8054.44%
META230217C001950002022-11-25 11:05AM EST195.000.270.230.250.00-1055.18%
META230217C002000002022-11-25 9:30AM EST200.000.210.190.220.00-1055.91%
META230217C002050002022-11-23 11:47AM EST205.000.190.160.180.00-1056.40%
META230217C002100002022-11-25 11:03AM EST210.000.160.140.170.00-2057.52%
META230217C002150002022-11-18 10:47AM EST215.000.230.120.130.00-37057.72%
META230217C002200002022-11-17 2:28PM EST220.000.180.100.120.00-6058.50%
META230217C002250002022-11-16 2:32PM EST225.000.190.090.100.00-13059.08%
META230217C002300002022-11-25 12:55PM EST230.000.090.080.09-0.02-18.18%11059.86%
META230217C002350002022-11-14 11:16AM EST235.000.160.070.080.00-1060.55%
META230217C002400002022-11-18 3:46PM EST240.000.120.060.070.00-4061.13%
META230217C002450002022-11-25 12:26PM EST245.000.060.050.07-0.04-40.00%1061.91%
META230217C002500002022-11-22 12:12PM EST250.000.070.050.060.00-106062.70%
META230217C002550002022-11-11 9:50AM EST255.000.120.040.060.00-12063.28%
META230217C002600002022-11-23 11:26AM EST260.000.040.040.050.00-2064.06%
META230217C002650002022-11-22 11:58AM EST265.000.050.030.050.00-10064.45%
META230217C002700002022-11-23 11:27AM EST270.000.040.030.070.00-10067.19%
META230217C002750002022-11-22 11:31AM EST275.000.040.020.040.00-8065.23%
META230217C002800002022-11-11 9:31AM EST280.000.070.020.060.00-1067.97%
META230217C002850002022-11-25 9:53AM EST285.000.040.020.03+0.01+33.33%10066.41%
META230217C002900002022-11-23 10:29AM EST290.000.030.010.040.00-12281067.19%
META230217C002950002022-11-21 11:11AM EST295.000.040.010.030.00-2067.19%
META230217C003000002022-11-25 9:30AM EST300.000.060.010.03+0.04+200.00%1067.97%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230217P000050002022-10-28 1:24PM EST5.000.010.000.010.00-3550206.25%
META230217P000200002022-11-04 2:27PM EST20.000.030.000.020.00-60118.75%
META230217P000250002022-11-16 9:57AM EST25.000.030.000.030.00-100107.81%
META230217P000300002022-11-23 3:40PM EST30.000.020.020.040.00-2,6400101.56%
META230217P000350002022-11-22 11:21AM EST35.000.050.020.050.00-1091.41%
META230217P000400002022-11-22 1:55PM EST40.000.100.070.080.00-411088.87%
META230217P000450002022-11-25 10:39AM EST45.000.130.120.130.00-4084.57%
META230217P000500002022-11-23 3:35PM EST50.000.230.190.210.00-12080.66%
META230217P000550002022-11-25 10:38AM EST55.000.300.290.32-0.03-9.09%21076.95%
META230217P000600002022-11-23 3:57PM EST60.000.470.440.480.00-38073.63%
META230217P000650002022-11-25 10:27AM EST65.000.680.660.71-0.02-2.86%2070.78%
META230217P000700002022-11-25 11:14AM EST70.000.970.960.980.00-2067.65%
META230217P000750002022-11-23 3:20PM EST75.001.371.361.390.00-131065.01%
META230217P000800002022-11-25 11:50AM EST80.001.951.901.94+0.02+1.04%6062.60%
META230217P000850002022-11-25 11:56AM EST85.002.652.612.67-0.02-0.75%249060.38%
META230217P000900002022-11-25 12:51PM EST90.003.553.503.65-0.05-1.39%13058.33%
META230217P000950002022-11-25 12:38PM EST95.004.764.704.80+0.01+0.21%8685,12556.36%
META230217P001000002022-11-25 12:35PM EST100.006.246.156.25+0.09+1.46%36054.46%
META230217P001050002022-11-25 12:55PM EST105.008.057.958.10+0.15+1.90%241052.95%
META230217P001100002022-11-25 12:49PM EST110.0010.1010.1010.20+0.15+1.51%29051.30%
META230217P001150002022-11-25 12:59PM EST115.0012.6512.6012.75+0.25+2.02%493050.26%
META230217P001200002022-11-25 11:16AM EST120.0015.5515.4515.60+0.39+2.57%176,87848.76%
META230217P001250002022-11-25 12:49PM EST125.0018.7018.7018.85+0.20+1.08%55047.51%
META230217P001300002022-11-23 2:00PM EST130.0022.4022.2522.450.00-382,85646.42%
META230217P001350002022-11-25 10:26AM EST135.0026.2525.9026.45+0.25+0.96%1046.02%
META230217P001400002022-11-23 9:51AM EST140.0030.1930.1030.500.00-1044.35%
META230217P001450002022-11-23 10:22AM EST145.0034.1434.5535.050.00-3044.95%
META230217P001500002022-11-22 3:49PM EST150.0039.5539.1039.700.00-3045.45%
META230217P001550002022-11-16 10:05AM EST155.0041.7043.6544.450.00-1046.12%
META230217P001600002022-11-23 1:04PM EST160.0049.0948.5049.150.00-2045.12%
META230217P001650002022-11-23 12:15PM EST165.0053.4353.4554.150.00-3048.05%
META230217P001700002022-11-22 2:23PM EST170.0059.4058.2558.950.00-217046.97%
META230217P001750002022-11-25 10:09AM EST175.0063.5063.3064.05+0.40+0.63%1051.66%
META230217P001800002022-11-09 12:18PM EST180.0076.5068.2569.050.00-6054.15%
META230217P001850002022-11-08 11:03AM EST185.0089.3873.2573.950.00-4054.30%
META230217P001900002022-11-18 11:29AM EST190.0077.7578.2578.950.00-1156.59%
META230217P001950002022-11-09 11:44AM EST195.0090.7083.2583.950.00-3058.79%
META230217P002000002022-11-16 10:54AM EST200.0087.2788.2588.950.00-2060.89%
META230217P002050002022-11-23 2:24PM EST205.0092.8093.2593.900.00-2061.52%
META230217P002100002022-11-03 9:04AM EST210.00121.0098.2598.900.00-1063.48%
META230217P002150002022-11-02 2:00PM EST215.00122.15103.25103.950.00-117066.85%
META230217P002200002022-10-27 2:44PM EST220.00122.25108.25108.950.00-1,055068.75%
META230217P002250002022-10-25 12:16PM EST225.0090.14112.30113.150.00-200.00%
META230217P002300002022-10-31 2:03PM EST230.00137.00118.25118.900.00-1070.80%
META230217P002350002022-11-08 11:50AM EST235.00139.20123.15124.000.00-2075.44%
META230217P002400002022-09-14 9:11AM EST240.0089.32111.55112.500.00-200.00%
META230217P002450002022-10-05 9:53AM EST245.00110.02154.55155.250.00-10220.36%
META230217P002500002022-11-08 10:12AM EST250.00154.70138.20138.900.00-4077.30%
META230217P002550002022-10-26 9:08AM EST255.00121.860.000.000.00-2000.00%
META230217P002600002022-11-23 10:33AM EST260.00147.60148.25148.950.00-2058.20%
META230217P002650002022-10-26 9:04AM EST265.00131.900.000.000.00-2000.00%
META230217P002700002022-10-26 9:06AM EST270.00137.100.000.000.00-200.00%
META230217P002750002022-10-21 2:42PM EST275.00145.16162.45163.300.00-5600.00%
META230217P002800002022-10-24 8:34AM EST280.00154.090.000.000.00-200.00%
META230217P002850002022-10-21 2:48PM EST285.00155.11172.55173.300.00-1400.00%
META230217P002900002022-11-17 1:39PM EST290.00177.80178.25178.950.00-2064.84%
META230217P002950002022-11-17 1:49PM EST295.00183.00183.20184.000.00-2066.02%
META230217P003000002022-11-23 12:46PM EST300.00188.35188.20188.950.00-2092.97%