La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,94+4,10 (+1,97 %)
À la clôture : 04:00PM EDT
212,00 +0,06 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
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
META230616C000050002023-02-02 2:37PM EDT5.00190.98179.20181.500.00-4860.00%
META230616C000100002022-10-27 3:02PM EDT10.0088.00101.30102.300.00-300.00%
META230616C000150002022-11-03 9:50AM EDT15.0074.83108.55109.450.00--20.00%
META230616C000200002022-11-03 1:40PM EDT20.0070.48103.70104.550.00--10.00%
META230616C000250002022-10-28 10:57AM EDT25.0075.0086.8587.750.00-200.00%
META230616C000300002022-12-01 1:30PM EDT30.0090.9590.7091.700.00-160.00%
META230616C000350002023-03-14 3:54PM EDT35.00158.25176.25178.350.00-19181.05%
META230616C000400002023-03-16 11:26AM EDT40.00162.06171.30173.400.00-235170.80%
META230616C000450002023-03-13 10:43AM EDT45.00135.47166.35168.450.00-19161.62%
META230616C000500002023-03-30 3:21PM EDT50.00157.72161.45163.550.00-3362155.47%
META230616C000550002023-03-20 3:14PM EDT55.00143.10156.50158.600.00-137147.56%
META230616C000600002023-03-16 9:32AM EDT60.00140.00151.55153.650.00-1101140.19%
META230616C000650002023-03-06 1:40PM EDT65.00124.23146.70148.700.00-424134.86%
META230616C000700002023-03-14 10:14AM EDT70.00120.80141.75143.750.00-1161128.32%
META230616C000750002023-03-14 9:30AM EDT75.00113.25136.85138.800.00-2237122.75%
META230616C000800002023-03-24 11:41AM EDT80.00125.95131.80133.900.00-1199116.26%
META230616C000850002023-03-23 12:28PM EDT85.00123.10126.95128.950.00-191111.77%
META230616C000900002023-03-31 3:58PM EDT90.00123.03122.05123.45+4.85+4.10%302,705101.27%
META230616C000950002023-03-30 2:49PM EDT95.00113.12117.00119.100.00-11,411101.20%
META230616C001000002023-03-30 1:11PM EDT100.00108.50112.25114.050.00-77,77397.05%
META230616C001050002023-03-31 9:47AM EDT105.00105.71107.20109.25+3.61+3.54%11,94592.60%
META230616C001100002023-03-31 10:49AM EDT110.00101.76102.30104.35+3.86+3.94%23,19488.57%
META230616C001150002023-03-31 3:20PM EDT115.0097.5097.4099.45+6.25+6.85%83,68784.64%
META230616C001200002023-03-31 10:29AM EDT120.0091.7592.7094.50+3.58+4.06%86,61581.57%
META230616C001250002023-03-31 3:55PM EDT125.0088.7087.8589.65+5.23+6.27%47,06778.15%
META230616C001300002023-03-31 3:47PM EDT130.0083.0483.0584.80+3.04+3.80%225,10974.93%
META230616C001350002023-03-31 3:46PM EDT135.0077.9878.1580.20+3.63+4.88%35,32972.28%
META230616C001400002023-03-31 3:30PM EDT140.0073.8673.4075.45+3.90+5.57%445,07769.47%
META230616C001450002023-03-31 11:45AM EDT145.0068.3068.7570.75+3.10+4.75%14,86667.04%
META230616C001500002023-03-31 3:55PM EDT150.0065.0064.2566.00+3.70+6.04%744,80264.71%
META230616C001550002023-03-31 3:30PM EDT155.0060.0059.6061.60+4.08+7.30%33,34662.72%
META230616C001600002023-03-31 3:55PM EDT160.0056.1655.2556.95+4.01+7.69%386,90160.57%
META230616C001650002023-03-31 3:55PM EDT165.0051.7051.4052.05+4.36+9.21%76,13758.73%
META230616C001700002023-03-31 3:56PM EDT170.0047.5547.1547.80+3.95+9.06%1445,99457.08%
META230616C001750002023-03-31 3:54PM EDT175.0042.5243.0043.65+3.15+8.00%2311,01055.45%
META230616C001800002023-03-31 3:45PM EDT180.0038.2339.1039.60+1.83+5.03%14410,96054.07%
META230616C001850002023-03-31 3:55PM EDT185.0035.5035.1535.80+3.00+9.23%565,07252.59%
META230616C001900002023-03-31 3:59PM EDT190.0031.9031.5532.15+2.97+10.27%3477,85051.45%
META230616C001950002023-03-31 3:20PM EDT195.0027.5028.1028.65+1.85+7.21%1896,72050.28%
META230616C002000002023-03-31 3:55PM EDT200.0025.1524.9025.30+2.55+11.28%45112,81349.74%
META230616C002050002023-03-31 3:58PM EDT205.0022.1221.7022.25+2.38+12.06%1595,32248.72%
META230616C002100002023-03-31 3:57PM EDT210.0019.2018.9019.40+2.10+12.28%4248,07347.72%
META230616C002150002023-03-31 3:59PM EDT215.0016.6516.5016.70+2.20+15.22%3135,94546.59%
META230616C002200002023-03-31 3:55PM EDT220.0014.1514.1514.35+1.55+12.30%2158,69445.81%
META230616C002250002023-03-31 3:45PM EDT225.0012.1512.0512.25+1.45+13.55%2719,04645.14%
META230616C002300002023-03-31 3:58PM EDT230.0010.2510.2010.40+1.25+13.89%2867,53144.57%
META230616C002350002023-03-31 3:54PM EDT235.008.308.558.75+0.74+9.79%1971,12844.01%
META230616C002400002023-03-31 3:58PM EDT240.007.227.157.30+0.92+14.60%41513,48143.47%
META230616C002450002023-03-31 3:56PM EDT245.006.055.956.10+0.85+16.35%981,54043.15%
META230616C002500002023-03-31 3:55PM EDT250.005.004.905.05+0.70+16.28%2096,49242.80%
META230616C002550002023-03-31 3:58PM EDT255.004.104.054.15+0.55+15.49%534,00542.46%
META230616C002600002023-03-31 3:49PM EDT260.003.173.303.45+0.37+13.21%622,22342.38%
META230616C002650002023-03-31 3:46PM EDT265.002.612.732.82+0.33+14.47%8115,27042.16%
META230616C002700002023-03-31 3:48PM EDT270.002.142.232.32+0.13+6.47%412,59042.09%
META230616C002750002023-03-31 3:18PM EDT275.001.751.791.90+0.12+7.36%888742.01%
META230616C002800002023-03-31 3:54PM EDT280.001.481.501.57+0.18+13.85%5611,15642.07%
META230616C002850002023-03-31 3:52PM EDT285.001.181.221.28+0.21+21.65%113,08642.02%
META230616C002900002023-03-31 3:39PM EDT290.000.990.981.06+0.09+10.00%51,74042.14%
META230616C002950002023-03-31 10:38AM EDT295.000.780.830.88+0.04+5.41%2524442.29%
META230616C003000002023-03-31 3:21PM EDT300.000.680.690.73+0.06+9.68%6785,12542.43%
META230616C003050002023-03-30 10:19AM EDT305.000.500.570.610.00-154042.63%
META230616C003100002023-03-31 2:39PM EDT310.000.450.470.51+0.04+9.76%1083942.82%
META230616C003150002023-03-31 2:06PM EDT315.000.360.390.45-0.17-32.08%679543.41%
META230616C003200002023-03-31 2:50PM EDT320.000.310.330.37+0.02+6.90%173343.46%
META230616C003250002023-03-31 3:42PM EDT325.000.280.280.340.00-1082044.24%
META230616C003300002023-03-31 2:16PM EDT330.000.220.230.290.00-12,04644.53%
META230616C003350002023-03-31 2:27PM EDT335.000.190.200.25+0.01+5.56%43,13844.82%
META230616C003400002023-03-31 1:25PM EDT340.000.160.170.22+0.04+33.33%194245.26%
META230616C003450002023-03-29 3:40PM EDT345.000.140.140.180.00-11,08045.26%
META230616C003500002023-03-31 10:27AM EDT350.000.140.100.16+0.01+7.69%1454,38945.70%
META230616C003550002023-03-27 1:41PM EDT355.000.130.110.140.00-3027046.09%
META230616C003600002023-03-31 11:59AM EDT360.000.090.070.11-0.01-10.00%101,08045.80%
META230616C003650002023-03-31 3:25PM EDT365.000.100.090.12-0.04-28.57%123147.31%
META230616C003700002023-03-28 12:56PM EDT370.000.070.070.130.00-181948.73%
META230616C003750002023-03-30 10:11AM EDT375.000.070.050.110.00-201,13948.83%
META230616C003800002023-03-29 1:33PM EDT380.000.080.040.090.00-14,41548.73%
META230616C003850002023-03-31 12:20PM EDT385.000.070.050.08+0.02+40.00%3030849.02%
META230616C003900002023-03-22 10:12AM EDT390.000.080.030.080.00-12,22150.00%
META230616C003950002023-02-17 12:30PM EDT395.000.040.050.080.00-11,30750.88%
META230616C004000002023-03-28 12:38PM EDT400.000.050.020.070.00-23,13051.07%
META230616C004050002023-03-14 2:40PM EDT405.000.030.030.060.00-146551.17%
META230616C004100002023-03-31 3:20PM EDT410.000.050.030.06+0.03+150.00%187350.59%
META230616C004150002023-03-29 11:18AM EDT415.000.040.020.060.00-118850.78%
META230616C004200002023-03-31 1:09PM EDT420.000.030.020.050.00-122,12350.98%
META230616C004250002023-03-31 3:31PM EDT425.000.030.010.05-0.01-25.00%1015351.17%
META230616C004300002023-03-28 10:00AM EDT430.000.030.010.050.00-3032751.95%
META230616C004350002023-03-28 9:35AM EDT435.000.030.010.030.00-3031450.78%
META230616C004400002023-03-15 11:08AM EDT440.000.020.010.050.00-182153.32%
META230616C004450002023-03-23 2:54PM EDT445.000.030.010.040.00-177753.13%
META230616C004500002023-03-31 9:57AM EDT450.000.010.010.040.00-13,01653.91%
META230616C004600002023-03-23 2:45PM EDT460.000.030.000.040.00-521154.30%
META230616C004700002023-03-29 1:23PM EDT470.000.010.000.040.00-113055.47%
META230616C004800002023-02-15 4:51PM EDT480.000.030.000.030.00-462255.47%
META230616C004900002023-03-15 12:02PM EDT490.000.030.000.030.00-164057.03%
META230616C005000002023-03-31 11:48AM EDT500.000.010.000.03-0.01-50.00%13,44457.81%
META230616C005100002023-03-03 2:55PM EDT510.000.010.000.020.00-411357.81%
META230616C005200002023-02-07 1:23PM EDT520.000.030.000.020.00-136358.59%
META230616C005300002023-02-21 12:42PM EDT530.000.020.000.030.00-634561.72%
META230616C005400002023-02-21 12:42PM EDT540.000.020.000.030.00-727762.50%
META230616C005500002023-02-28 1:46PM EDT550.000.020.000.020.00-241461.72%
META230616C005600002022-12-01 12:45PM EDT560.000.030.000.030.00-1546564.84%
META230616C005700002023-02-07 10:30AM EDT570.000.030.000.000.00-164850.00%
META230616C005800002022-11-17 4:41PM EDT580.000.030.000.040.00-525668.36%
META230616C005900002023-02-01 10:42AM EDT590.000.030.000.040.00-557369.53%
META230616C006000002023-02-28 4:52PM EDT600.000.010.000.020.00-51,65467.19%
META230616C006500002023-03-14 10:15AM EDT650.000.010.000.030.00-11,68073.44%
META230616C007000002023-03-06 11:55AM EDT700.000.010.000.010.00-18,20371.88%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230616P000050002023-01-20 11:48AM EDT5.000.010.000.010.00-100292250.00%
META230616P000100002023-02-17 1:15PM EDT10.000.010.000.010.00-7391200.00%
META230616P000150002023-03-01 1:37PM EDT15.000.010.000.010.00-4420175.00%
META230616P000200002023-03-09 11:42AM EDT20.000.030.000.010.00-1283156.25%
META230616P000250002023-02-22 10:30AM EDT25.000.010.000.010.00-3414137.50%
META230616P000300002023-02-22 10:37AM EDT30.000.010.000.010.00-3957128.13%
META230616P000350002023-03-21 3:59PM EDT35.000.010.000.010.00-301,891118.75%
META230616P000400002023-03-29 11:45AM EDT40.000.010.000.010.00-11,419109.38%
META230616P000450002023-03-30 12:41PM EDT45.000.010.000.010.00-481,208100.00%
META230616P000500002023-03-30 10:27AM EDT50.000.010.000.010.00-22,49993.75%
META230616P000550002023-03-31 3:15PM EDT55.000.010.000.02-0.02-66.67%31,72993.75%
META230616P000600002023-03-31 12:51PM EDT60.000.010.000.020.00-15,39887.50%
META230616P000650002023-03-31 9:48AM EDT65.000.010.000.02-0.02-66.67%14,35481.25%
META230616P000700002023-03-31 3:06PM EDT70.000.020.000.020.00-106,76876.56%
META230616P000750002023-03-29 3:35PM EDT75.000.040.010.030.00-1878,67676.56%
META230616P000800002023-03-31 1:42PM EDT80.000.040.030.040.00-1106,19375.78%
META230616P000850002023-03-30 2:40PM EDT85.000.040.020.050.00-98,01471.48%
META230616P000900002023-03-31 3:47PM EDT90.000.070.050.080.00-3066,61671.68%
META230616P000950002023-03-31 3:43PM EDT95.000.100.060.100.00-174,74068.95%
META230616P001000002023-03-31 3:46PM EDT100.000.130.110.13-0.01-7.14%869,65967.97%
META230616P001050002023-03-31 3:30PM EDT105.000.170.150.17-0.03-15.00%284,22166.21%
META230616P001100002023-03-31 3:34PM EDT110.000.220.170.22-0.04-15.38%35,16663.87%
META230616P001150002023-03-31 10:38AM EDT115.000.290.250.30-0.05-14.71%16,54062.84%
META230616P001200002023-03-31 3:30PM EDT120.000.370.350.38-0.08-17.78%11912,79461.47%
META230616P001250002023-03-31 3:30PM EDT125.000.470.430.49-0.11-18.97%33913,38259.74%
META230616P001300002023-03-31 3:36PM EDT130.000.610.540.64-0.13-17.57%457,96358.28%
META230616P001350002023-03-31 3:26PM EDT135.000.790.770.81-0.16-16.84%5054,83957.42%
META230616P001400002023-03-31 3:36PM EDT140.001.000.901.04-0.20-16.67%515,96655.71%
META230616P001450002023-03-31 1:42PM EDT145.001.351.171.27-0.17-11.18%464,63654.38%
META230616P001500002023-03-31 3:54PM EDT150.001.581.541.63-0.35-18.13%56315,17553.59%
META230616P001550002023-03-31 3:55PM EDT155.001.951.922.04-0.49-20.08%3793,86152.43%
META230616P001600002023-03-31 3:46PM EDT160.002.512.422.50-0.45-15.20%5816,85451.32%
META230616P001650002023-03-31 3:54PM EDT165.003.102.963.05-0.70-18.42%1115,67650.07%
META230616P001700002023-03-31 3:54PM EDT170.003.733.603.75-0.67-15.23%5467,92949.32%
META230616P001750002023-03-31 3:57PM EDT175.004.494.454.60-1.13-20.11%23213,39448.43%
META230616P001800002023-03-31 3:56PM EDT180.005.455.405.55-1.02-15.77%2667,37547.38%
META230616P001850002023-03-31 3:56PM EDT185.006.546.506.70-1.42-17.84%1063,73446.51%
META230616P001900002023-03-31 3:58PM EDT190.007.907.808.05-1.30-14.13%4533,16345.72%
META230616P001950002023-03-31 3:58PM EDT195.009.409.309.50-1.95-17.18%883,26144.67%
META230616P002000002023-03-31 3:58PM EDT200.0011.0911.0011.20-1.66-13.02%7094,77343.77%
META230616P002050002023-03-31 3:58PM EDT205.0012.9812.9513.15-2.02-13.47%2252,57842.98%
META230616P002100002023-03-31 3:55PM EDT210.0015.2015.1015.30-2.35-13.39%8132,09642.11%
META230616P002150002023-03-31 3:28PM EDT215.0018.0017.4517.70-2.55-12.41%801,49441.29%
META230616P002200002023-03-31 3:57PM EDT220.0020.1920.1520.35-2.56-11.25%5552440.50%
META230616P002250002023-03-31 11:46AM EDT225.0024.3022.8023.40-2.95-10.83%624440.12%
META230616P002300002023-03-30 3:53PM EDT230.0029.2025.9526.700.00-6062839.81%
META230616P002350002023-03-31 3:32PM EDT235.0030.1729.3029.95-4.53-13.05%46438.73%
META230616P002400002023-03-31 10:04AM EDT240.0035.0033.0533.75-4.70-11.84%216638.62%
META230616P002450002023-03-28 2:46PM EDT245.0047.1036.7537.600.00-2638.09%
META230616P002500002023-03-30 11:38AM EDT250.0045.4040.8541.700.00-152337.81%
META230616P002550002023-03-24 9:57AM EDT255.0050.9545.0545.700.00-21736.48%
META230616P002600002023-03-31 11:27AM EDT260.0051.3049.3550.25-3.67-6.68%1537836.88%
META230616P002650002023-03-31 3:40PM EDT265.0055.2553.8554.50-5.30-8.75%51335.12%
META230616P002700002023-03-22 3:20PM EDT270.0065.5557.8560.000.00-117440.14%
META230616P002750002023-03-31 1:42PM EDT275.0065.6562.5564.70-13.40-16.95%41640.53%
META230616P002800002023-03-31 10:38AM EDT280.0069.9567.9068.90-10.05-12.56%74936.74%
META230616P002850002023-02-03 4:54PM EDT285.0097.6299.35100.250.00-80125.24%
META230616P002900002023-03-30 9:30AM EDT290.0085.7077.0579.200.00-1042.84%
META230616P002950002023-02-06 10:32AM EDT295.00106.50111.65112.550.00-20136.73%
META230616P003000002023-03-14 11:04AM EDT300.00110.1387.0089.100.00-24045.46%
META230616P003050002023-02-02 12:27PM EDT305.00114.16119.35120.150.00-6900135.61%
META230616P003100002023-03-14 11:17AM EDT310.00119.3496.9599.150.00-14049.17%
META230616P003150002023-02-06 10:34AM EDT315.00126.78131.70132.450.00-20146.64%
META230616P003200002023-03-24 9:30AM EDT320.00115.22106.95109.100.00-10051.83%
META230616P003250002023-03-02 10:46AM EDT325.00152.27111.95114.100.00-2053.35%
META230616P003300002023-03-31 12:32PM EDT330.00120.20117.00119.10-2.85-2.32%2054.81%
META230616P003350002023-02-28 11:39AM EDT335.00159.37126.65127.500.00-20075.67%
META230616P003400002023-03-20 2:52PM EDT340.00142.60127.00129.100.00-1057.65%
META230616P003450002023-03-13 12:13PM EDT345.00162.63132.00134.100.00-2059.03%
META230616P003500002023-03-23 2:25PM EDT350.00145.60137.00139.100.00-2060.38%
META230616P003550002023-02-14 3:06PM EDT355.00175.43149.35150.650.00-20095.38%
META230616P003600002023-02-14 3:04PM EDT360.00179.96154.35155.650.00-2097.02%
META230616P003650002023-02-14 3:05PM EDT365.00185.52159.35160.650.00-2098.63%
META230616P003700002023-03-06 1:45PM EDT370.00182.90157.00159.100.00-7065.53%
META230616P003750002023-03-06 4:59PM EDT375.00190.27162.00164.100.00-12066.77%
META230616P003800002023-03-31 10:38AM EDT380.00169.85167.00169.10-22.26-11.59%2067.97%
META230616P003850002023-03-06 11:48AM EDT385.00196.68172.00174.100.00-2069.17%
META230616P003900002023-03-24 10:03AM EDT390.00184.25177.00179.100.00-2070.31%
META230616P003950002023-03-14 11:28AM EDT395.00203.57182.00184.100.00-1071.46%
META230616P004000002023-02-23 11:10AM EDT400.00228.73193.55194.300.00-20104.22%
META230616P004050002023-02-10 11:13AM EDT405.00227.55225.00226.000.00-10190.69%
META230616P004100002023-02-03 4:46PM EDT410.00223.47223.50225.900.00-160176.36%
META230616P004150002023-02-13 10:52AM EDT415.00238.82218.90219.750.00-10147.11%
META230616P004200002023-02-03 10:44AM EDT420.00228.49233.45235.900.00-40179.35%
META230616P004250002023-02-03 10:30AM EDT425.00241.49238.45240.900.00-10180.85%
META230616P004300002022-07-21 11:31AM EDT430.00247.41261.20262.550.00-20228.53%
META230616P004350002023-02-08 11:32AM EDT435.00250.34250.85251.650.00-10188.18%
META230616P004400002023-02-03 3:58PM EDT440.00252.31253.45255.900.00-10185.17%
META230616P004450002023-02-03 4:07PM EDT445.00258.10259.30260.900.00-80187.77%
META230616P004500002023-03-23 2:29PM EDT450.00246.15236.95239.100.00-1082.96%
META230616P004600002023-02-03 11:29AM EDT460.00270.70273.45275.900.00-10190.64%
META230616P004700002022-07-19 2:01PM EDT470.00294.11294.35294.900.00-2300220.65%
META230616P004800002022-07-19 1:26PM EDT480.00304.87304.35305.050.00-1200223.44%
META230616P004900002022-07-19 2:02PM EDT490.00314.22313.95315.100.00-2600225.48%
META230616P005000002022-12-30 1:30PM EDT500.00380.91347.60348.950.00-10289.86%
META230616P005100002022-07-19 2:07PM EDT510.00333.86333.90335.000.00-220230.10%
META230616P005200002022-11-23 3:22PM EDT520.00407.80401.20402.600.00-1010383.39%
META230616P005300002022-12-08 3:17PM EDT530.00414.25399.30400.550.00-40353.28%
META230616P005400002022-07-15 2:49PM EDT540.00375.23358.85361.050.00-420224.54%
META230616P005500002022-12-08 2:10PM EDT550.00434.80419.30420.550.00-60357.65%
META230616P005600002022-11-23 3:56PM EDT560.00447.40441.20442.650.00-2350392.10%
META230616P005700002022-12-08 1:45PM EDT570.00454.85439.35440.500.00-20361.82%
META230616P005800002022-12-08 3:02PM EDT580.00464.25449.35450.500.00-20363.84%
META230616P005900002023-03-13 12:45PM EDT590.00407.20376.90379.150.00-20106.35%
META230616P006000002023-03-08 4:28PM EDT600.00416.15386.90389.150.00-20107.72%
META230616P006500002023-02-07 4:47PM EDT650.00458.10467.65468.600.00-20240.26%
META230616P007000002023-03-27 11:51AM EDT700.00497.70486.90489.000.00-10117.60%