La bourse ferme dans 3 h 49 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
110,65 -0,76 (-0,68 %)
Avant Bourse : 07:39AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230317C000050002022-11-10 2:10PM EST5.00104.950.000.000.00-290.00%
META230317C000100002022-10-27 1:56PM EST10.0087.89101.20102.000.00-30204.88%
META230317C000150002022-11-09 9:33AM EST15.0086.890.000.000.00-1140.00%
META230317C000200002022-11-08 2:27PM EST20.0075.400.000.000.00-120.00%
META230317C000250002022-08-03 9:31AM EST25.00141.80141.20142.000.00-10100.00%
META230317C000300002022-11-07 12:05PM EST30.0065.900.000.000.00-25250.00%
META230317C000350002022-11-22 3:03PM EST35.0076.600.000.000.00-2640.00%
META230317C000400002022-11-08 10:06AM EST40.0056.910.000.000.00-140.00%
META230317C000450002022-11-11 2:19PM EST45.0070.750.000.000.00-1360.00%
META230317C000500002022-11-18 9:40AM EST50.0063.670.000.000.00-11230.00%
META230317C000550002022-11-22 3:24PM EST55.0057.640.000.000.00-1390.00%
META230317C000600002022-11-11 12:39PM EST60.0054.210.000.000.00-1320.00%
META230317C000650002022-11-11 2:10PM EST65.0051.820.000.000.00-1100.00%
META230317C000700002022-11-22 9:40AM EST70.0042.000.000.000.00-1750.00%
META230317C000750002022-11-15 3:34PM EST75.0045.250.000.000.00-2680.00%
META230317C000800002022-11-22 2:42PM EST80.0034.600.000.000.00-172730.00%
META230317C000850002022-11-23 3:45PM EST85.0031.610.000.000.00-21470.00%
META230317C000900002022-11-23 3:12PM EST90.0028.050.000.000.00-781,9170.00%
META230317C000950002022-11-25 12:43PM EST95.0023.350.000.000.00-23,9100.00%
META230317C001000002022-11-25 12:56PM EST100.0019.880.000.000.00-185,8780.00%
META230317C001050002022-11-25 12:43PM EST105.0016.870.000.000.00-152,4560.00%
META230317C001100002022-11-25 12:07PM EST110.0013.900.000.000.00-494,4410.00%
META230317C001150002022-11-25 12:10PM EST115.0011.460.000.000.00-715,7931.56%
META230317C001200002022-11-25 12:35PM EST120.009.450.000.000.00-4224,1723.13%
META230317C001250002022-11-25 12:45PM EST125.007.650.000.000.00-963,1726.25%
META230317C001300002022-11-25 12:38PM EST130.006.160.000.000.00-6197,4076.25%
META230317C001350002022-11-25 12:11PM EST135.004.810.000.000.00-4063,4296.25%
META230317C001400002022-11-25 12:46PM EST140.003.890.000.000.00-85,64712.50%
META230317C001450002022-11-25 12:56PM EST145.003.050.000.000.00-692,95412.50%
META230317C001500002022-11-25 12:55PM EST150.002.400.000.000.00-14917,43712.50%
META230317C001550002022-11-25 11:45AM EST155.001.900.000.000.00-2262,20912.50%
META230317C001600002022-11-25 12:59PM EST160.001.530.000.000.00-85,51712.50%
META230317C001650002022-11-25 11:31AM EST165.001.210.000.000.00-13,40012.50%
META230317C001700002022-11-25 11:04AM EST170.001.000.000.000.00-146,81612.50%
META230317C001750002022-11-25 12:40PM EST175.000.780.000.000.00-412,28012.50%
META230317C001800002022-11-23 3:32PM EST180.000.720.000.000.00-301,66412.50%
META230317C001850002022-11-22 11:00AM EST185.000.620.000.000.00-11,54725.00%
META230317C001900002022-11-25 12:28PM EST190.000.440.000.000.00-153,80525.00%
META230317C001950002022-11-23 10:01AM EST195.000.420.000.000.00-22,78925.00%
META230317C002000002022-11-25 12:51PM EST200.000.300.000.000.00-289,23125.00%
META230317C002050002022-11-23 12:44PM EST205.000.300.000.000.00-51,15825.00%
META230317C002100002022-11-25 12:31PM EST210.000.230.000.000.00-23,45225.00%
META230317C002150002022-11-25 11:06AM EST215.000.220.000.000.00-11,12225.00%
META230317C002200002022-11-23 2:41PM EST220.000.200.000.000.00-35,02425.00%
META230317C002250002022-11-23 11:50AM EST225.000.170.000.000.00-1088925.00%
META230317C002300002022-11-23 11:34AM EST230.000.150.000.000.00-502,47225.00%
META230317C002350002022-11-25 12:40PM EST235.000.120.000.000.00-4739325.00%
META230317C002400002022-11-25 12:21PM EST240.000.100.000.000.00-2702,10425.00%
META230317C002450002022-11-25 12:19PM EST245.000.100.000.000.00-7549425.00%
META230317C002500002022-11-25 12:49PM EST250.000.090.000.000.00-3685,85525.00%
META230317C002550002022-11-25 12:41PM EST255.000.080.000.000.00-17186625.00%
META230317C002600002022-11-25 12:06PM EST260.000.080.000.000.00-2802,04725.00%
META230317C002650002022-11-25 12:05PM EST265.000.070.000.000.00-9035825.00%
META230317C002700002022-11-25 12:56PM EST270.000.060.000.000.00-1562,15425.00%
META230317C002750002022-11-25 11:27AM EST275.000.060.000.000.00-751,87025.00%
META230317C002800002022-11-25 11:24AM EST280.000.060.000.000.00-3001,33025.00%
META230317C002850002022-11-21 11:16AM EST285.000.070.000.000.00-122925.00%
META230317C002900002022-11-23 10:11AM EST290.000.050.000.000.00-11,43025.00%
META230317C002950002022-11-25 12:49PM EST295.000.040.000.000.00-146325.00%
META230317C003000002022-11-25 12:55PM EST300.000.040.000.000.00-745,09625.00%
META230317C003050002022-11-21 3:21PM EST305.000.050.000.000.00-411525.00%
META230317C003100002022-11-11 10:16AM EST310.000.080.000.000.00-2501,13425.00%
META230317C003150002022-11-10 2:19PM EST315.000.050.000.000.00-27850.00%
META230317C003200002022-11-14 1:30PM EST320.000.070.000.000.00-22,38550.00%
META230317C003250002022-11-11 3:45PM EST325.000.070.000.000.00-50269250.00%
META230317C003300002022-11-11 9:30AM EST330.000.070.000.000.00-21,34750.00%
META230317C003350002022-11-25 12:12PM EST335.000.030.000.000.00-112050.00%
META230317C003400002022-11-25 12:12PM EST340.000.030.000.000.00-11,25650.00%
META230317C003500002022-11-14 11:10AM EST350.000.050.000.000.00-21,39150.00%
META230317C003600002022-11-21 3:37PM EST360.000.030.000.000.00-451,59150.00%
META230317C003700002022-10-31 9:51AM EST370.000.030.000.000.00-5066850.00%
META230317C003800002022-11-18 11:18AM EST380.000.030.000.000.00-6071350.00%
META230317C003900002022-11-14 10:56AM EST390.000.040.000.000.00-273050.00%
META230317C004000002022-11-21 11:00AM EST400.000.020.000.000.00-13,08350.00%
META230317C004100002022-11-21 11:00AM EST410.000.020.000.000.00-127850.00%
META230317C004200002022-10-31 8:31AM EST420.000.020.000.000.00-267850.00%
META230317C004300002022-11-18 3:14PM EST430.000.020.000.000.00-834750.00%
META230317C004400002022-11-16 3:51PM EST440.000.030.000.000.00-113350.00%
META230317C004500002022-11-15 11:51AM EST450.000.030.000.000.00-152950.00%
META230317C004600002022-11-04 1:42PM EST460.000.030.000.000.00-357950.00%
META230317C004700002022-11-04 1:43PM EST470.000.030.000.000.00-354850.00%
META230317C004800002022-11-14 3:11PM EST480.000.020.000.000.00-184250.00%
META230317C004900002022-08-23 1:49PM EST490.000.080.040.060.00-4227391.02%
META230317C005000002022-11-04 2:45PM EST500.000.010.000.000.00-11,94550.00%
META230317C005100002022-09-23 1:52PM EST510.000.040.030.060.00-2057292.38%
META230317C005200002022-11-07 12:37PM EST520.000.030.000.000.00-1550950.00%
META230317C005300002022-09-29 9:28AM EST530.000.040.000.030.00-560886.72%
META230317C005400002022-10-10 12:24PM EST540.000.060.000.040.00-5048589.06%
META230317C005500002022-08-17 11:47AM EST550.000.070.030.070.00-6486397.27%
META230317C005600002022-09-06 2:52PM EST560.000.050.010.060.00-4022895.31%
META230317C005700002022-08-23 10:16AM EST570.000.060.010.060.00-5067096.09%
META230317C005800002022-11-02 10:56AM EST580.000.020.000.000.00-343550.00%
META230317C005900002022-11-09 1:19PM EST590.000.010.000.000.00-179950.00%
META230317C006000002022-10-17 8:30AM EST600.000.010.000.020.00-122889.84%
META230317C006100002022-11-03 12:16PM EST610.000.020.000.000.00-148350.00%
META230317C006200002022-09-06 2:06PM EST620.000.050.000.050.00-2053597.66%
META230317C006300002022-11-09 1:56PM EST630.000.020.000.000.00-545850.00%
META230317C006400002022-10-12 8:30AM EST640.000.040.000.000.00-253250.00%
META230317C006500002022-11-09 1:19PM EST650.000.010.000.000.00-22,60550.00%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230317P000050002022-11-11 11:45AM EST5.000.010.000.000.00-27010,40450.00%
META230317P000100002022-10-28 8:58AM EST10.000.020.000.020.00-250146.88%
META230317P000150002022-10-28 2:26PM EST15.000.010.000.010.00-439115.63%
META230317P000200002022-11-22 9:37AM EST20.000.010.000.000.00-178450.00%
META230317P000250002022-11-22 11:33AM EST25.000.040.000.000.00-11,15250.00%
META230317P000300002022-11-22 11:55AM EST30.000.070.000.000.00-879750.00%
META230317P000350002022-11-25 12:27PM EST35.000.080.000.000.00-11,06750.00%
META230317P000400002022-11-25 10:41AM EST40.000.130.000.000.00-204,74850.00%
META230317P000450002022-11-22 3:43PM EST45.000.230.000.000.00-32,79925.00%
META230317P000500002022-11-25 10:40AM EST50.000.320.000.000.00-4259225.00%
META230317P000550002022-11-25 11:59AM EST55.000.460.000.000.00-153425.00%
META230317P000600002022-11-25 12:56PM EST60.000.680.000.000.00-322,21525.00%
META230317P000650002022-11-25 12:56PM EST65.000.960.000.000.00-62,79925.00%
META230317P000700002022-11-25 12:49PM EST70.001.320.000.000.00-12,64512.50%
META230317P000750002022-11-25 11:49AM EST75.001.830.000.000.00-111,43012.50%
META230317P000800002022-11-25 12:21PM EST80.002.480.000.000.00-1685,11412.50%
META230317P000850002022-11-25 12:17PM EST85.003.330.000.000.00-263,79012.50%
META230317P000900002022-11-25 11:28AM EST90.004.320.000.000.00-383,4596.25%
META230317P000950002022-11-25 12:12PM EST95.005.650.000.000.00-1415,1826.25%
META230317P001000002022-11-25 12:55PM EST100.007.170.000.000.00-7388,7526.25%
META230317P001050002022-11-25 12:40PM EST105.009.000.000.000.00-1603,6903.13%
META230317P001100002022-11-25 11:51AM EST110.0011.220.000.000.00-477,5850.78%
META230317P001150002022-11-25 11:06AM EST115.0013.650.000.000.00-444,9820.00%
META230317P001200002022-11-25 10:54AM EST120.0016.550.000.000.00-794,3790.00%
META230317P001250002022-11-25 12:50PM EST125.0019.580.000.000.00-52,4810.00%
META230317P001300002022-11-25 9:54AM EST130.0023.150.000.000.00-23,6100.00%
META230317P001350002022-11-22 1:17PM EST135.0027.720.000.000.00-42,7100.00%
META230317P001400002022-11-25 9:47AM EST140.0030.600.000.000.00-22,9030.00%
META230317P001450002022-11-25 10:26AM EST145.0035.250.000.000.00-12,1220.00%
META230317P001500002022-11-25 10:00AM EST150.0039.660.000.000.00-76,3280.00%
META230317P001550002022-11-15 1:15PM EST155.0039.750.000.000.00-47640.00%
META230317P001600002022-11-25 9:53AM EST160.0048.680.000.000.00-52,1730.00%
META230317P001650002022-11-22 10:06AM EST165.0055.710.000.000.00-19470.00%
META230317P001700002022-11-14 2:25PM EST170.0054.520.000.000.00-24780.00%
META230317P001750002022-11-23 2:41PM EST175.0062.950.000.000.00-4694290.00%
META230317P001800002022-11-23 2:41PM EST180.0067.900.000.000.00-1401450.00%
META230317P001850002022-11-23 3:35PM EST185.0072.350.000.000.00-28160.00%
META230317P001900002022-11-23 3:35PM EST190.0078.050.000.000.00-61350.00%
META230317P001950002022-11-25 10:19AM EST195.0083.400.000.000.00-12800.00%
META230317P002000002022-11-25 12:47PM EST200.0088.400.000.000.00-13230.00%
META230317P002050002022-11-11 11:29AM EST205.0093.650.000.000.00-200.00%
META230317P002100002022-11-23 3:31PM EST210.0097.250.000.000.00-8962010.00%
META230317P002150002022-11-11 11:33AM EST215.00103.780.000.000.00-200.00%
META230317P002200002022-11-23 3:32PM EST220.00107.150.000.000.00-58300.00%
META230317P002250002022-11-14 2:25PM EST225.00109.100.000.000.00-200.00%
META230317P002300002022-11-23 3:37PM EST230.00118.150.000.000.00-200750.00%
META230317P002350002022-11-16 3:57PM EST235.00121.920.000.000.00-200.00%
META230317P002400002022-11-22 10:48AM EST240.00129.200.000.000.00-410.00%
META230317P002450002022-10-12 11:36AM EST245.00118.12131.25132.650.00-100.00%
META230317P002500002022-11-04 2:56PM EST250.00159.350.000.000.00-400.00%
META230317P002550002022-10-27 9:28AM EST255.00153.39143.25144.050.00-22057.23%
META230317P002600002022-11-25 10:10AM EST260.00148.460.000.000.00-230.00%
META230317P002650002022-11-04 2:41PM EST265.00174.630.000.000.00-1100.00%
META230317P002700002022-10-27 9:23AM EST270.00167.82158.15158.900.00-40072.75%
META230317P002750002022-11-03 12:25PM EST275.00185.600.000.000.00-200.00%
META230317P002800002022-10-27 9:22AM EST280.00177.84168.15168.900.00-40075.20%
META230317P002850002022-10-27 9:22AM EST285.00182.87173.10173.950.00-40077.88%
META230317P002900002022-11-14 12:46PM EST290.00174.700.000.000.00-110.00%
META230317P002950002022-11-01 10:40AM EST295.00200.750.000.000.00-200.00%
META230317P003000002022-11-09 10:49AM EST300.00196.500.000.000.00-100.00%
META230317P003050002022-10-27 9:18AM EST305.00203.51193.15193.950.00-20082.37%
META230317P003100002022-11-22 11:23AM EST310.00199.600.000.000.00-580.00%
META230317P003150002022-11-04 2:32PM EST315.00224.630.000.000.00-500.00%
META230317P003200002022-11-04 2:32PM EST320.00229.530.000.000.00-300.00%
META230317P003250002022-10-24 8:46AM EST325.00199.140.000.000.00-1600.00%
META230317P003300002022-11-23 3:32PM EST330.00218.050.000.000.00-41220.00%
META230317P003350002022-11-22 3:47PM EST335.00223.780.000.000.00-1300.00%
META230317P003400002022-11-15 1:35PM EST340.00224.950.000.000.00-310.00%
META230317P003500002022-11-17 10:52AM EST350.00238.300.000.000.00-110.00%
META230317P003600002022-11-22 3:47PM EST360.00248.750.000.000.00-700.00%
META230317P003700002022-11-04 2:33PM EST370.00279.510.000.000.00-220.00%
META230317P003800002022-11-04 2:33PM EST380.00289.520.000.000.00-300.00%
META230317P003900002022-10-21 2:25PM EST390.00260.17277.40278.500.00-1200.00%
META230317P004000002022-11-03 12:25PM EST400.00310.650.000.000.00-3100.00%
META230317P004100002022-08-05 1:30PM EST410.00243.99249.15251.850.00-200.00%
META230317P004200002022-11-03 12:24PM EST420.00330.600.000.000.00-2700.00%
META230317P004300002022-11-03 12:27PM EST430.00340.600.000.000.00-500.00%
META230317P004400002022-08-18 12:58PM EST440.00264.85293.35293.900.00-400.00%
META230317P004500002022-11-03 12:33PM EST450.00360.500.000.000.00-2200.00%
META230317P004600002022-11-03 12:25PM EST460.00370.650.000.000.00-1700.00%
META230317P004700002022-11-09 3:28PM EST470.00368.000.000.000.00-200.00%
META230317P004800002022-11-03 12:32PM EST480.00390.500.000.000.00-15700.00%
META230317P004900002022-11-03 12:37PM EST490.00400.450.000.000.00-2400.00%
META230317P005000002022-11-03 12:39PM EST500.00410.300.000.000.00-3100.00%
META230317P005100002022-11-03 12:40PM EST510.00420.250.000.000.00-1700.00%
META230317P005200002022-11-03 12:36PM EST520.00430.500.000.000.00-2600.00%
META230317P005300002022-11-03 12:37PM EST530.00440.450.000.000.00-2900.00%
META230317P005400002022-11-23 3:41PM EST540.00427.650.000.000.00-5000.00%
META230317P005500002022-11-23 2:57PM EST550.00437.450.000.000.00-8100.00%
META230317P005600002022-11-23 3:41PM EST560.00447.700.000.000.00-5200.00%
META230317P005700002022-11-23 3:38PM EST570.00457.450.000.000.00-200.00%
META230317P005800002022-11-23 3:42PM EST580.00467.550.000.000.00-400.00%
META230317P005900002022-11-23 12:44PM EST590.00478.250.000.000.00-24700.00%
META230317P006000002022-11-23 3:37PM EST600.00487.600.000.000.00-800.00%
META230317P006100002022-11-23 2:27PM EST610.00497.450.000.000.00-200.00%
META230317P006200002022-11-23 2:24PM EST620.00507.750.000.000.00-8600.00%
META230317P006300002022-11-23 3:36PM EST630.00517.750.000.000.00-5800.00%
META230317P006400002022-11-25 9:57AM EST640.00528.350.000.000.00-200.00%
META230317P006500002022-11-23 12:21PM EST650.00538.100.000.000.00-12600.00%