La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,45+1,12 (+0,97 %)
À partir de 03:30PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230915C000050002022-12-02 10:16AM EST5.00117.21111.30112.600.00-289203.52%
META230915C000100002022-10-18 11:42AM EST10.00124.44101.65103.250.00-2550.00%
META230915C000150002022-10-11 1:48PM EST15.00114.9297.2595.650.00-220.00%
META230915C000200002022-11-18 2:27PM EST20.0092.6197.2098.300.00-4021130.13%
META230915C000300002022-11-18 3:03PM EST30.0083.2287.8089.100.00-4020111.35%
META230915C000350002022-11-10 11:18AM EST35.0075.8583.1084.200.00-22101.83%
META230915C000400002022-12-02 3:54PM EST40.0085.4278.4079.550.00-13994.87%
META230915C000450002022-11-30 2:21PM EST45.0073.5473.9574.950.00-1489.82%
META230915C000500002022-12-06 12:13PM EST50.0068.3569.4070.600.00-16685.45%
META230915C000550002022-12-07 9:36AM EST55.0064.5065.1566.000.00-52281.21%
META230915C000600002022-12-07 3:04PM EST60.0058.9560.9562.050.00-43779.00%
META230915C000650002022-11-28 2:31PM EST65.0050.1356.7557.650.00-62875.20%
META230915C000700002022-12-09 1:23PM EST70.0053.0052.6053.50-6.40-10.77%112772.02%
META230915C000750002022-12-06 11:01AM EST75.0047.6548.7049.450.00-11469.40%
META230915C000800002022-12-06 10:07AM EST80.0044.0244.6545.650.00-16466.71%
META230915C000850002022-12-02 3:48PM EST85.0047.0641.3041.950.00-239165.17%
META230915C000900002022-12-09 10:58AM EST90.0038.1037.9038.45+0.50+1.33%887463.48%
META230915C000950002022-12-09 9:33AM EST95.0033.1534.7035.25+0.15+0.45%398262.17%
META230915C001000002022-12-09 9:33AM EST100.0030.1031.6031.90-0.47-1.54%11,60960.40%
META230915C001050002022-12-08 3:42PM EST105.0027.8528.6029.000.00-390359.05%
META230915C001100002022-12-09 11:37AM EST110.0026.1525.9526.20+0.60+2.35%283,25857.91%
META230915C001150002022-12-09 1:05PM EST115.0023.5523.3023.60+1.05+4.67%23,18756.65%
META230915C001200002022-12-09 1:52PM EST120.0021.4520.9521.20+1.15+5.67%381,48555.65%
META230915C001250002022-12-09 11:11AM EST125.0018.8218.8519.05+0.82+4.56%4880354.90%
META230915C001300002022-12-09 11:17AM EST130.0016.8516.8017.05+0.30+1.81%913,45454.03%
META230915C001350002022-12-09 2:51PM EST135.0015.0015.0515.15+0.49+3.38%13,64453.30%
META230915C001400002022-12-09 11:50AM EST140.0013.6013.3513.50+1.40+11.48%31,01852.59%
META230915C001450002022-12-09 2:41PM EST145.0011.9011.8012.00+0.15+1.28%145,45351.92%
META230915C001500002022-12-09 1:01PM EST150.0010.6010.5010.65+0.65+6.53%47,81451.44%
META230915C001550002022-12-09 11:41AM EST155.009.379.309.45+0.42+4.69%115,51850.98%
META230915C001600002022-12-09 11:04AM EST160.008.308.258.35+0.55+7.10%1,02064350.55%
META230915C001650002022-12-09 11:08AM EST165.007.307.307.45+0.20+2.82%1,1931,11450.27%
META230915C001700002022-12-09 12:45PM EST170.006.706.406.60+0.55+8.94%7089450.17%
META230915C001750002022-12-09 10:55AM EST175.005.555.655.85+0.14+2.59%181549.90%
META230915C001800002022-12-09 1:44PM EST180.005.105.055.15+0.57+12.58%11,33449.55%
META230915C001850002022-12-09 1:44PM EST185.004.514.454.60+0.41+10.00%240049.47%
META230915C001900002022-12-07 9:36AM EST190.003.853.954.100.00-830749.37%
META230915C001950002022-12-09 9:35AM EST195.003.303.503.65-0.15-4.35%1647649.26%
META230915C002000002022-12-09 2:06PM EST200.003.153.153.25+0.10+3.28%295,02249.15%
META230915C002050002022-12-09 10:58AM EST205.002.802.792.89+0.05+1.82%133849.04%
META230915C002100002022-12-09 12:05PM EST210.002.482.512.610.00-155249.13%
META230915C002150002022-12-07 3:00PM EST215.002.032.242.340.00-1482349.12%
META230915C002200002022-12-06 2:31PM EST220.001.902.002.100.00-301,14949.12%
META230915C002250002022-12-06 12:59PM EST225.001.701.801.890.00-31,29349.15%
META230915C002300002022-12-09 11:13AM EST230.001.621.621.71+0.14+9.46%372249.22%
META230915C002350002022-12-09 11:54AM EST235.001.511.461.56+0.09+6.34%11,14849.38%
META230915C002400002022-12-06 10:16AM EST240.001.231.321.410.00-2031049.43%
META230915C002450002022-12-06 9:48AM EST245.001.221.191.280.00-343249.51%
META230915C002500002022-12-09 2:58PM EST250.001.071.071.16+0.11+11.46%71,00349.56%
META230915C002550002022-12-07 11:14AM EST255.000.920.971.050.00-62,69049.61%
META230915C002600002022-12-09 10:47AM EST260.000.830.890.97+0.01+1.22%85,43849.82%
META230915C002650002022-12-09 1:41PM EST265.000.850.810.89+0.06+7.59%22,54849.95%
META230915C002700002022-12-08 10:00AM EST270.000.760.740.810.00-832550.02%
META230915C002750002022-12-08 10:19AM EST275.000.670.670.750.00-1517950.22%
META230915C002800002022-12-08 9:55AM EST280.000.620.620.690.00-4516850.34%
META230915C002850002022-12-09 1:12PM EST285.000.590.560.64+0.03+5.36%114750.02%
META230915C002900002022-11-29 3:22PM EST290.000.390.520.590.00-2426450.20%
META230915C002950002022-11-22 10:54AM EST295.000.430.470.540.00-113050.22%
META230915C003000002022-12-08 9:53AM EST300.000.450.430.510.00-53,56550.42%
META230915C003050002022-12-08 9:51AM EST305.000.380.390.470.00-526350.46%
META230915C003100002022-12-09 1:47PM EST310.000.400.360.44+0.07+21.21%16950.64%
META230915C003150002022-12-09 11:20AM EST315.000.370.330.41+0.05+15.63%213950.73%
META230915C003200002022-12-09 11:17AM EST320.000.350.310.380.00-215750.93%
META230915C003250002022-12-07 3:06PM EST325.000.280.280.350.00-2015050.93%
META230915C003300002022-11-29 10:34AM EST330.000.220.260.330.00-227851.12%
META230915C003350002022-12-09 11:20AM EST335.000.260.240.31+0.01+4.00%427851.27%
META230915C003400002022-12-01 12:47PM EST340.000.260.220.290.00-29051.37%
META230915C003450002022-11-29 10:31AM EST345.000.190.200.270.00-141151.42%
META230915C003500002022-12-09 2:58PM EST350.000.220.180.25+0.01+4.76%343051.42%
META230915C003550002022-11-18 1:56PM EST355.000.210.170.280.00-16252.25%
META230915C003600002022-11-15 2:11PM EST360.000.240.160.220.00-18051.76%
META230915C003650002022-12-07 3:59PM EST365.000.140.140.210.00-205651.76%
META230915C003700002022-12-01 11:26AM EST370.000.190.130.240.00-310452.59%
META230915C003750002022-11-29 11:16AM EST375.000.120.120.230.00-4813152.73%
META230915C003800002022-12-01 9:31AM EST380.000.090.110.180.00-18252.15%
META230915C003850002022-11-30 2:49PM EST385.000.130.110.170.00-14452.44%
META230915C003900002022-11-16 3:24PM EST390.000.160.100.160.00-45252.49%
META230915C003950002022-11-10 11:40AM EST395.000.150.090.150.00-12652.54%
META230915C004000002022-12-01 10:36AM EST400.000.120.090.140.00-118052.73%
META230915C004050002022-12-02 3:19PM EST405.000.150.080.140.00-214352.93%
META230915C004100002022-12-08 3:17PM EST410.000.090.070.130.00-1530652.83%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230915P000050002022-11-18 12:08PM EST5.000.030.010.020.00-11,449126.56%
META230915P000100002022-11-22 9:39AM EST10.000.040.000.020.00-16393.75%
META230915P000150002022-12-09 10:43AM EST15.000.040.020.04+0.01+33.33%748085.94%
META230915P000200002022-12-06 9:57AM EST20.000.090.070.170.00-3050486.52%
META230915P000250002022-11-22 3:12PM EST25.000.240.150.200.00-36379.69%
META230915P000300002022-12-09 2:25PM EST30.000.280.250.32-0.08-22.22%54,34175.68%
META230915P000350002022-11-15 1:38PM EST35.000.550.390.460.00-176671.97%
META230915P000400002022-12-05 12:35PM EST40.000.550.600.660.00-121469.19%
META230915P000450002022-12-07 9:30AM EST45.001.000.860.920.00-111866.55%
META230915P000500002022-12-09 2:25PM EST50.001.191.181.25-0.08-6.30%536764.14%
META230915P000550002022-12-05 10:29AM EST55.001.411.611.680.00-911662.16%
META230915P000600002022-12-09 9:41AM EST60.002.292.132.19-0.01-0.43%2391360.23%
META230915P000650002022-12-09 2:55PM EST65.002.812.752.810.00-161,82158.44%
META230915P000700002022-12-09 12:03PM EST70.003.543.503.60-0.11-3.01%23,06556.92%
META230915P000750002022-12-09 9:54AM EST75.004.654.354.45+0.05+1.09%152,85255.23%
META230915P000800002022-12-09 3:00PM EST80.005.455.405.55-0.25-4.39%72,20753.99%
META230915P000850002022-12-09 10:13AM EST85.006.906.606.750.00-11,76052.66%
META230915P000900002022-12-09 1:16PM EST90.008.007.958.10-0.64-7.41%32,05851.33%
META230915P000950002022-12-09 3:11PM EST95.009.589.509.70-0.27-2.74%21,11450.21%
META230915P001000002022-12-09 2:22PM EST100.0011.3111.3011.40-0.43-3.66%351,84749.24%
META230915P001050002022-12-09 11:40AM EST105.0013.3013.2013.35-0.15-1.12%112,49948.18%
META230915P001100002022-12-09 11:41AM EST110.0015.5015.3015.45-0.50-3.12%21,50847.02%
META230915P001150002022-12-09 2:44PM EST115.0017.8017.6017.80-0.24-1.33%21,70646.03%
META230915P001200002022-12-09 10:17AM EST120.0020.8520.1520.35+0.04+0.19%151,16245.06%
META230915P001250002022-12-08 3:21PM EST125.0023.6022.9523.100.00-21,02444.11%
META230915P001300002022-12-09 2:31PM EST130.0025.9525.7526.00-1.50-5.46%251,87243.06%
META230915P001350002022-12-09 11:06AM EST135.0029.0028.9529.15-0.43-1.46%341,48042.16%
META230915P001400002022-12-08 2:51PM EST140.0033.0532.1532.500.00-11,67241.30%
META230915P001450002022-12-08 1:48PM EST145.0036.2835.7536.050.00-22,62940.50%
META230915P001500002022-12-07 2:31PM EST150.0041.6939.4039.700.00-288139.50%
META230915P001550002022-12-08 1:48PM EST155.0043.8543.1543.550.00-262738.59%
META230915P001600002022-12-06 9:53AM EST160.0047.5047.1047.600.00-1164737.84%
META230915P001650002022-12-08 1:49PM EST165.0052.0151.2051.700.00-238936.76%
META230915P001700002022-12-07 12:07PM EST170.0058.6055.3056.050.00-672136.12%
META230915P001750002022-12-05 10:19AM EST175.0054.8059.8060.350.00-1347734.71%
META230915P001800002022-12-05 10:14AM EST180.0058.4064.2064.950.00-132134.22%
META230915P001850002022-11-14 2:30PM EST185.0070.0468.9069.850.00-2435.16%
META230915P001900002022-12-06 12:15PM EST190.0075.4573.2074.500.00-11634.27%
META230915P001950002022-12-01 10:18AM EST195.0076.4577.9079.350.00-2134.45%
META230915P002000002022-12-01 12:06PM EST200.0081.0082.8583.950.00-2331.71%
META230915P002050002022-12-05 10:27AM EST205.0081.8887.8088.600.00-2225.59%
META230915P002100002022-11-14 11:31AM EST210.0095.5092.6593.650.00-1028.37%
META230915P002150002022-12-09 12:34PM EST215.0098.0097.7098.80-5.30-5.13%2032.76%
META230915P002200002022-12-09 12:33PM EST220.00103.04102.55103.95-3.20-3.01%2336.11%
META230915P002250002022-11-16 9:52AM EST225.00111.30107.70108.850.00-1035.62%
META230915P002300002022-12-06 2:50PM EST230.00115.60112.70114.100.00-2040.02%
META230915P002350002022-10-28 2:26PM EST235.00134.65122.80124.250.00-270065.62%
META230915P002400002022-11-29 10:15AM EST240.00130.67122.70124.050.00-2041.36%
META230915P002450002022-12-09 12:08PM EST245.00128.30127.60129.00-1.00-0.77%1141.63%
META230915P002500002022-11-29 11:13AM EST250.00141.17132.70133.950.00-20041.80%
META230915P002550002022-11-28 10:58AM EST255.00145.55137.80138.900.00-2041.90%
META230915P002600002022-11-28 12:14PM EST260.00150.97142.70144.050.00-18044.95%
META230915P002650002022-10-25 1:48PM EST265.00127.88151.80154.000.00-2069.98%
META230915P002700002022-12-01 10:18AM EST270.00151.01152.60154.050.00-2046.61%
META230915P002750002022-11-28 12:15PM EST275.00165.98157.60159.150.00-18048.73%
META230915P002800002022-09-16 12:08PM EST280.00134.32152.30154.150.00-2500.00%
META230915P002850002022-11-15 1:31PM EST285.00169.00167.70169.000.00-1048.24%
META230915P002900002022-11-02 9:01AM EST290.00196.250.000.000.00-100.00%
META230915P002950002022-10-13 12:25PM EST295.00164.24180.45183.150.00-2070.73%
META230915P003000002022-10-27 10:55AM EST300.00199.70187.55189.550.00-1079.44%
META230915P003050002022-11-14 9:49AM EST305.00192.60187.50189.300.00-1055.10%
META230915P003100002022-10-26 12:35PM EST310.00179.58197.50199.600.00-2081.20%
META230915P003150002022-11-11 9:35AM EST315.00204.54197.50199.250.00-1055.93%
META230915P003200002022-12-08 10:46AM EST320.00204.86202.15204.05-0.28-0.14%1053.96%
META230915P003250002022-12-06 9:50AM EST325.00208.40207.25209.350.00-1058.47%
META230915P003300002022-11-21 9:33AM EST330.00217.90212.20214.300.00-3058.57%
META230915P003350002022-09-29 9:45AM EST335.00198.57234.70236.700.00-20123.83%
META230915P003400002022-10-05 9:43AM EST340.00204.52249.35250.700.00-20148.66%
META230915P003450002022-09-26 10:44AM EST345.00206.45208.55211.450.00-200.00%
META230915P003500002022-10-25 8:54AM EST350.00215.17236.65239.050.00-2084.50%
META230915P003550002022-10-24 1:23PM EST355.00225.34241.65244.100.00-20085.33%
META230915P003600002022-10-25 11:41AM EST360.00224.15246.65249.050.00-1085.93%
META230915P003650002022-09-15 9:07AM EST365.00211.48236.90239.350.00-200.00%
META230915P003700002022-10-17 10:09AM EST370.00238.95257.30260.450.00-2091.80%
META230915P003750002022-09-15 11:19AM EST375.00225.06247.15249.200.00-100.00%
META230915P003800002022-11-03 12:27PM EST380.00290.60255.25257.900.00-200.00%
META230915P003850002022-09-14 2:49PM EST385.00234.46256.40258.600.00-200.00%
META230915P003900002022-11-23 12:43PM EST390.00278.40272.20274.450.00-6067.53%
META230915P003950002022-09-14 10:30AM EST395.00244.43265.40267.450.00-100.00%
META230915P004000002022-09-08 9:59AM EST400.00238.42265.05267.600.00-200.00%
META230915P004050002022-12-08 1:53PM EST405.00289.05287.05289.250.00-6066.70%
META230915P004100002022-12-08 2:35PM EST410.00294.55292.10294.500.00-4070.23%