La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
117,02+1,69 (+1,47 %)
À partir de 01:31PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230616C000050002022-12-09 12:45PM EST5.00112.55111.15112.10+6.95+6.58%2219184.38%
META230616C000100002022-10-27 2:02PM EST10.0088.00101.30102.300.00-300.00%
META230616C000150002022-11-03 8:50AM EST15.0074.83108.55109.450.00--2327.49%
META230616C000200002022-11-03 12:40PM EST20.0070.48103.70104.550.00--1271.39%
META230616C000250002022-10-28 9:57AM EST25.0075.0086.8587.750.00-200.00%
META230616C000300002022-12-01 12:30PM EST30.0090.9586.8587.900.00-1695.51%
META230616C000350002022-11-03 12:07PM EST35.0056.6089.2590.150.00-68187.50%
META230616C000400002022-11-14 3:21PM EST40.0076.2777.5078.350.00-23490.58%
META230616C000450002022-11-11 9:48AM EST45.0069.2272.9073.650.00-4987.48%
META230616C000500002022-12-05 9:54AM EST50.0076.6067.9069.100.00-317481.96%
META230616C000550002022-12-02 1:04PM EST55.0070.2763.5564.400.00-23879.35%
META230616C000600002022-11-29 10:25AM EST60.0053.2559.0559.900.00-210276.29%
META230616C000650002022-12-06 2:27PM EST65.0052.9054.6555.450.00-22373.34%
META230616C000700002022-12-06 11:01AM EST70.0049.2550.3551.100.00-19970.62%
META230616C000750002022-12-06 10:07AM EST75.0045.6946.3547.050.00-129769.15%
META230616C000800002022-12-09 12:56PM EST80.0043.0042.1042.85+3.24+8.15%220165.97%
META230616C000850002022-12-05 3:20PM EST85.0043.4838.3539.050.00-910164.50%
META230616C000900002022-12-09 11:04AM EST90.0035.1634.8035.15+2.22+6.74%22,81462.61%
META230616C000950002022-12-09 11:41AM EST95.0031.4831.2531.60+0.83+2.71%81,51560.83%
META230616C001000002022-12-09 12:59PM EST100.0028.5027.9528.30+1.18+4.32%199,16059.39%
META230616C001050002022-12-09 9:46AM EST105.0024.2524.8525.15-0.29-1.18%41,98457.95%
META230616C001100002022-12-09 10:13AM EST110.0021.5522.0522.25+0.20+0.94%13,29356.81%
META230616C001150002022-12-09 11:04AM EST115.0019.6919.4019.60+0.74+3.91%153,97155.69%
META230616C001200002022-12-09 12:51PM EST120.0017.4517.0017.15+0.95+5.76%344,05154.66%
META230616C001250002022-12-09 12:21PM EST125.0015.0714.8514.95+0.64+4.44%113,50053.80%
META230616C001300002022-12-09 12:53PM EST130.0013.2012.8512.95+0.90+7.32%352,48952.90%
META230616C001350002022-12-09 12:45PM EST135.0011.5511.1011.20+0.70+6.45%1452,44352.19%
META230616C001400002022-12-09 12:06PM EST140.009.609.559.70+0.50+5.49%2584,80951.63%
META230616C001450002022-12-09 12:06PM EST145.008.258.158.30+0.25+3.12%32,81750.95%
META230616C001500002022-12-09 12:52PM EST150.007.297.007.15+0.54+8.00%205,19050.57%
META230616C001550002022-12-09 9:41AM EST155.005.516.006.10-0.39-6.61%12,12650.17%
META230616C001600002022-12-09 11:42AM EST160.005.155.105.20+0.30+6.19%583,13749.95%
META230616C001650002022-12-09 12:36PM EST165.004.554.354.45+0.29+6.81%1675,91649.71%
META230616C001700002022-12-09 12:02PM EST170.003.783.703.80+0.13+3.56%282,36449.48%
META230616C001750002022-12-09 9:31AM EST175.002.943.153.25-0.11-3.61%11,08849.31%
META230616C001800002022-12-09 1:11PM EST180.002.752.712.77+0.16+6.18%307,43249.12%
META230616C001850002022-12-09 12:45PM EST185.002.452.312.37+0.17+7.46%391649.02%
META230616C001900002022-12-09 12:45PM EST190.002.102.002.06+0.31+17.32%101,80149.13%
META230616C001950002022-12-09 9:41AM EST195.001.571.711.77-0.10-5.99%83,46649.10%
META230616C002000002022-12-09 11:15AM EST200.001.501.491.54+0.07+4.90%2114,86349.21%
META230616C002050002022-12-08 9:32AM EST205.001.251.281.33-0.06-4.58%2019649.23%
META230616C002100002022-12-07 2:08PM EST210.001.021.111.170.00-13,07049.44%
META230616C002150002022-12-07 12:39PM EST215.000.870.971.020.00-113749.54%
META230616C002200002022-12-09 10:06AM EST220.000.790.850.91-0.02-2.47%13,13949.85%
META230616C002250002022-12-09 10:58AM EST225.000.750.740.80+0.02+2.74%1015550.00%
META230616C002300002022-12-06 11:06AM EST230.000.660.660.700.00-73,66650.10%
META230616C002350002022-12-09 9:30AM EST235.000.580.580.63-0.26-30.95%210150.07%
META230616C002400002022-12-07 1:52PM EST240.000.490.520.560.00-233,38950.32%
META230616C002450002022-12-08 11:48AM EST245.000.450.460.510.00-9044150.59%
META230616C002500002022-12-09 11:47AM EST250.000.410.420.460.00-18,47750.93%
META230616C002550002022-12-09 12:46PM EST255.000.420.370.42+0.06+16.67%2223,48051.15%
META230616C002600002022-12-09 12:55PM EST260.000.360.330.36+0.03+9.09%451,50651.17%
META230616C002650002022-12-06 10:00AM EST265.000.300.300.350.00-130251.71%
META230616C002700002022-12-08 10:26AM EST270.000.270.270.320.00-121,73651.95%
META230616C002750002022-11-30 2:35PM EST275.000.240.240.290.00-4033052.15%
META230616C002800002022-12-09 11:51AM EST280.000.250.220.27+0.02+8.70%11,72952.49%
META230616C002850002022-12-06 11:19AM EST285.000.200.200.250.00-1119452.78%
META230616C002900002022-12-06 9:50AM EST290.000.200.180.230.00-41,54853.03%
META230616C002950002022-12-02 11:14AM EST295.000.220.170.210.00-122653.32%
META230616C003000002022-12-09 12:44PM EST300.000.180.160.18+0.03+20.00%456,65853.42%
META230616C003050002022-12-05 10:20AM EST305.000.170.140.180.00-247953.81%
META230616C003100002022-11-21 3:41PM EST310.000.150.130.170.00-273154.20%
META230616C003150002022-11-30 3:57PM EST315.000.150.120.160.00-1055354.49%
META230616C003200002022-12-02 12:41PM EST320.000.160.110.150.00-2675454.69%
META230616C003250002022-12-08 11:55AM EST325.000.120.100.140.00-387354.98%
META230616C003300002022-12-07 12:29PM EST330.000.090.100.130.00-12,25155.37%
META230616C003350002022-12-06 2:21PM EST335.000.080.090.120.00-173,14955.47%
META230616C003400002022-12-01 1:49PM EST340.000.090.080.120.00-41,12255.86%
META230616C003450002022-12-02 10:53AM EST345.000.110.070.110.00-466055.86%
META230616C003500002022-12-09 10:52AM EST350.000.080.080.10-0.04-33.33%34,36356.54%
META230616C003550002022-11-18 1:35PM EST355.000.110.060.100.00-3824256.45%
META230616C003600002022-12-09 12:45PM EST360.000.050.070.09-0.02-28.57%101,01957.03%
META230616C003650002022-12-01 1:19PM EST365.000.070.050.090.00-122656.84%
META230616C003700002022-12-07 3:07PM EST370.000.060.050.080.00-195357.03%
META230616C003750002022-12-06 11:08AM EST375.000.060.040.080.00-401,15557.23%
META230616C003800002022-11-17 11:47AM EST380.000.070.050.080.00-24,33258.20%
META230616C003850002022-12-06 11:40AM EST385.000.050.040.070.00-14021857.81%
META230616C003900002022-12-09 12:48PM EST390.000.040.030.070.00-42,25257.81%
META230616C003950002022-12-06 3:15PM EST395.000.020.030.070.00-11,29958.40%
META230616C004000002022-12-09 12:46PM EST400.000.040.040.050.00-303,04358.40%
META230616C004050002022-11-29 11:27AM EST405.000.030.030.060.00-7146858.79%
META230616C004100002022-11-28 3:35PM EST410.000.020.030.060.00-189959.38%
META230616C004150002022-11-22 12:45PM EST415.000.050.020.060.00-5418759.18%
META230616C004200002022-12-06 2:21PM EST420.000.050.020.060.00-152,05759.77%
META230616C004250002022-11-14 10:11AM EST425.000.070.020.040.00-509758.59%
META230616C004300002022-10-27 10:43AM EST430.000.080.010.050.00-60058.98%
META230616C004350002022-11-23 11:30AM EST435.000.030.010.050.00-424159.57%
META230616C004400002022-11-10 2:11PM EST440.000.060.010.050.00-224660.16%
META230616C004450002022-11-28 3:34PM EST445.000.020.010.050.00-176460.55%
META230616C004500002022-12-08 1:29PM EST450.000.030.010.050.00-52,99460.94%
META230616C004600002022-11-15 2:05PM EST460.000.060.010.040.00-122460.94%
META230616C004700002022-11-10 2:10PM EST470.000.060.000.040.00-1007360.55%
META230616C004800002022-12-08 1:29PM EST480.000.030.000.040.00-261761.33%
META230616C004900002022-11-30 9:35AM EST490.000.030.000.040.00-963662.11%
META230616C005000002022-12-05 11:43AM EST500.000.030.000.040.00-43,44462.89%
META230616C005100002022-11-18 9:55AM EST510.000.040.000.030.00-510562.50%
META230616C005200002022-12-09 12:48PM EST520.000.030.000.030.00-1437663.28%
META230616C005300002022-12-02 2:38PM EST530.000.030.000.030.00-134263.67%
META230616C005400002022-11-18 9:55AM EST540.000.040.000.030.00-227064.45%
META230616C005500002022-12-02 11:54AM EST550.000.030.000.030.00-2040764.84%
META230616C005600002022-12-01 11:45AM EST560.000.030.000.030.00-1546565.63%
META230616C005700002022-11-17 3:41PM EST570.000.030.000.030.00-564466.41%
META230616C005800002022-11-17 3:41PM EST580.000.030.000.030.00-525667.19%
META230616C005900002022-12-06 11:22AM EST590.000.020.000.010.00-1058862.50%
META230616C006000002022-11-21 2:47PM EST600.000.020.000.030.00-51,21067.97%
META230616C006500002022-12-07 1:47PM EST650.000.010.000.020.00-101,44168.75%
META230616C007000002022-12-06 1:51PM EST700.000.010.000.020.00-38,36071.88%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230616P000050002022-11-16 3:24PM EST5.000.010.000.020.00-5096146.88%
META230616P000100002022-11-30 3:09PM EST10.000.010.000.020.00-250321114.06%
META230616P000150002022-12-07 11:31AM EST15.000.040.000.020.00-825893.75%
META230616P000200002022-12-08 1:13PM EST20.000.030.030.040.00-121391.41%
META230616P000250002022-12-09 12:48PM EST25.000.070.070.080.00-628887.11%
META230616P000300002022-12-09 10:47AM EST30.000.140.140.15-0.01-6.67%6055083.79%
META230616P000350002022-12-07 10:26AM EST35.000.290.200.240.00-11,00979.10%
META230616P000400002022-12-05 10:30AM EST40.000.300.320.360.00-640875.78%
META230616P000450002022-12-06 10:10AM EST45.000.530.490.530.00-229872.95%
META230616P000500002022-12-08 3:57PM EST50.000.750.710.740.00-271,66370.14%
META230616P000550002022-12-08 12:39PM EST55.001.051.001.030.00-61,02067.75%
META230616P000600002022-12-09 10:47AM EST60.001.411.351.40-0.03-2.08%63,37065.43%
META230616P000650002022-12-09 12:03PM EST65.001.821.821.86-0.09-4.71%13,98363.40%
META230616P000700002022-12-08 2:26PM EST70.002.472.382.420.00-326,25961.40%
META230616P000750002022-12-09 1:12PM EST75.003.103.053.15-0.11-3.43%517,24659.63%
META230616P000800002022-12-09 9:34AM EST80.004.253.904.00+0.20+4.94%53,60058.02%
META230616P000850002022-12-09 10:19AM EST85.005.104.905.00+0.02+0.39%594,37756.45%
META230616P000900002022-12-09 12:37PM EST90.006.006.106.20-0.40-6.25%96,54255.05%
META230616P000950002022-12-09 12:25PM EST95.007.407.457.60-0.40-5.13%33,77053.66%
META230616P001000002022-12-09 10:35AM EST100.009.479.109.20+0.05+0.53%46,48152.50%
META230616P001050002022-12-09 1:01PM EST105.0010.8510.9011.00-0.40-3.56%123,64551.23%
META230616P001100002022-12-09 12:11PM EST110.0012.8212.9513.10-0.46-3.46%151,94350.17%
META230616P001150002022-12-09 12:21PM EST115.0015.1515.2515.35-0.50-3.19%163,24949.20%
META230616P001200002022-12-09 12:51PM EST120.0017.5017.8017.90-0.80-4.37%93,18048.24%
META230616P001250002022-12-09 12:59PM EST125.0020.3020.4520.60-0.73-3.47%224,03147.05%
META230616P001300002022-12-09 1:13PM EST130.0023.5523.4523.60-0.35-1.46%403,00246.10%
META230616P001350002022-12-09 12:43PM EST135.0026.3526.8026.90-0.82-3.02%352,89345.40%
META230616P001400002022-12-09 12:26PM EST140.0029.8530.1530.30-1.05-3.40%384,77344.39%
META230616P001450002022-12-09 12:58PM EST145.0033.5033.9034.10-0.95-2.76%463,84244.03%
META230616P001500002022-12-09 12:49PM EST150.0037.2037.6537.95-1.30-3.38%614,24843.27%
META230616P001550002022-12-09 10:07AM EST155.0042.7041.4541.90+0.40+0.95%21,91042.24%
META230616P001600002022-12-09 9:46AM EST160.0046.8545.8546.10-0.30-0.64%14,47341.58%
META230616P001650002022-12-05 11:02AM EST165.0044.7550.0550.550.00-41,24641.50%
META230616P001700002022-12-07 11:54AM EST170.0057.2754.4055.000.00-21,18940.93%
META230616P001750002022-12-07 11:56AM EST175.0061.9359.1059.500.00-242840.04%
META230616P001800002022-12-08 3:18PM EST180.0064.9963.6564.200.00-1415139.92%
META230616P001850002022-12-09 11:54AM EST185.0068.2568.6069.20+2.00+3.02%240141.75%
META230616P001900002022-12-05 10:02AM EST190.0067.6573.3574.100.00-1319442.73%
META230616P001950002022-12-05 10:00AM EST195.0071.3078.2579.050.00-86643.98%
META230616P002000002022-12-09 9:58AM EST200.0085.1583.1583.90+1.05+1.25%18744.24%
META230616P002050002022-12-05 9:33AM EST205.0082.3088.0588.850.00-5045.28%
META230616P002100002022-12-08 3:09PM EST210.0094.4093.1593.900.00-888947.24%
META230616P002150002022-11-11 10:49AM EST215.00101.6598.0099.000.00-1049.65%
META230616P002200002022-12-09 12:41PM EST220.00102.71103.00104.10-2.34-2.23%17717751.98%
META230616P002250002022-11-10 10:42AM EST225.00118.22107.90109.000.00-192052.42%
META230616P002300002022-11-17 9:38AM EST230.00118.80113.05114.100.00-1154.69%
META230616P002350002022-11-16 3:55PM EST235.00121.88118.05118.900.00-10053.98%
META230616P002400002022-12-09 12:41PM EST240.00122.86123.05124.00-2.14-1.71%13013050.59%
META230616P002450002022-11-29 12:51PM EST245.00135.27128.05129.050.00-20052.08%
META230616P002500002022-12-09 12:52PM EST250.00132.83132.95134.05-1.44-1.07%48047952.44%
META230616P002550002022-11-29 10:19AM EST255.00145.47138.00139.050.00-50053.91%
META230616P002600002022-12-09 12:41PM EST260.00142.86143.05144.05-1.14-0.79%22522655.35%
META230616P002650002022-11-29 10:21AM EST265.00155.31148.05149.150.00-2057.13%
META230616P002700002022-12-09 12:41PM EST270.00152.72152.95153.95-1.88-1.22%12012055.76%
META230616P002750002022-11-10 10:39AM EST275.00168.39158.05159.100.00-234058.77%
META230616P002800002022-12-09 12:41PM EST280.00162.86162.80164.00-2.19-1.33%24824756.79%
META230616P002850002022-10-26 1:39PM EST285.00156.08172.95174.250.00-2095.68%
META230616P002900002022-12-08 3:23PM EST290.00175.05172.90174.200.00-421761.23%
META230616P002950002022-10-31 10:31AM EST295.00200.75183.40184.700.00-20100.07%
META230616P003000002022-12-09 1:04PM EST300.00183.14182.90184.10-2.01-1.09%10410362.18%
META230616P003050002022-12-09 1:04PM EST305.00188.10187.90189.10-1.50-0.79%10110163.04%
META230616P003100002022-11-14 10:10AM EST310.00196.15192.90194.050.00-1063.45%
META230616P003150002022-10-27 2:41PM EST315.00216.05202.85204.400.00-200102.45%
META230616P003200002022-11-22 10:26AM EST320.00209.95203.05204.150.00-1067.21%
META230616P003250002022-10-26 2:48PM EST325.00195.69212.90214.450.00-9890104.74%
META230616P003300002022-11-23 3:30PM EST330.00217.47212.95214.200.00-91068.41%
META230616P003350002022-11-23 3:58PM EST335.00222.91217.85219.050.00-15466.94%
META230616P003400002022-12-07 3:14PM EST340.00226.24222.90224.050.00-111168.19%
META230616P003450002022-12-07 3:14PM EST345.00231.24227.65229.200.00-7067.97%
META230616P003500002022-12-08 2:01PM EST350.00235.40232.80234.20+1.07+0.46%2270.12%
META230616P003550002022-12-07 3:14PM EST355.00241.28237.80239.100.00-4069.87%
META230616P003600002022-10-18 10:41AM EST360.00228.55247.35249.100.00-10109.05%
META230616P003650002022-09-29 9:17AM EST365.00229.40265.05266.650.00-20158.32%
META230616P003700002022-10-31 8:52AM EST370.00273.670.000.000.00-110.00%
META230616P003750002022-11-04 9:42AM EST375.00284.70250.70252.150.00-120.00%
META230616P003800002022-10-27 2:41PM EST380.00281.00267.65269.400.00-300113.93%
META230616P003850002022-08-03 11:06AM EST385.00217.07219.70220.850.00-7800.00%
META230616P003900002022-10-27 2:41PM EST390.00292.20277.70279.450.00-300115.78%
META230616P003950002022-10-27 2:41PM EST395.00296.05282.70284.450.00-200116.57%
META230616P004000002022-09-19 2:29PM EST400.00251.80266.50267.650.00-340.00%
META230616P004050002022-11-17 1:38PM EST405.00292.80287.70289.050.00-4074.76%
META230616P004100002022-08-30 11:43AM EST410.00252.91271.90272.650.00-200.00%
META230616P004150002022-08-03 11:03AM EST415.00247.14250.10250.900.00-8000.00%
META230616P004200002022-07-25 2:57PM EST420.00253.50256.25257.200.00-500.00%
META230616P004250002022-09-12 8:53AM EST425.00254.40295.35297.750.00-200.00%
META230616P004300002022-07-21 10:31AM EST430.00247.41261.20262.550.00-200.00%
META230616P004350002022-08-17 10:41AM EST435.00260.41288.75289.450.00-200.00%
META230616P004400002022-07-26 9:59AM EST440.00277.15271.65272.400.00-200.00%
META230616P004450002022-07-26 10:11AM EST445.00282.96277.85278.800.00-4600.00%
META230616P004500002022-07-19 12:59PM EST450.00274.27274.15275.050.00-14000.00%
META230616P004600002022-11-03 12:27PM EST460.00370.55335.60337.300.00-22100.00%
META230616P004700002022-07-19 1:01PM EST470.00294.11294.35294.900.00-23000.00%
META230616P004800002022-07-19 12:26PM EST480.00304.87304.35305.050.00-12000.00%
META230616P004900002022-07-19 1:02PM EST490.00314.22313.95315.100.00-26000.00%
META230616P005000002022-07-19 12:28PM EST500.00324.87323.90325.100.00-11000.00%
META230616P005100002022-07-19 1:07PM EST510.00333.86333.90335.000.00-2200.00%
META230616P005200002022-11-23 2:22PM EST520.00407.80402.55404.200.00-101086.67%
META230616P005300002022-12-08 2:17PM EST530.00414.25412.65414.150.00-4088.18%
META230616P005400002022-07-15 1:49PM EST540.00375.23358.85361.050.00-4200.00%
META230616P005500002022-12-08 1:10PM EST550.00434.80432.60434.350.00-6091.70%
META230616P005600002022-11-23 2:56PM EST560.00447.40442.65444.300.00-235092.53%
META230616P005700002022-12-08 12:45PM EST570.00454.85452.60454.100.00-2090.28%
META230616P005800002022-12-08 2:02PM EST580.00464.25462.50464.050.00-2088.87%
META230616P005900002022-12-08 1:12PM EST590.00474.65472.60474.200.00-2093.21%
META230616P006000002022-12-08 12:50PM EST600.00484.75482.65484.050.00-2092.68%
META230616P006500002022-12-08 1:37PM EST650.00534.15532.55534.450.00-40100.05%
META230616P007000002022-12-08 1:11PM EST700.00584.60582.50584.400.00-20102.30%