META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META231020C000500002023-04-06 1:48PM EDT50.00166.45183.35184.650.00-110.00%
META231020C000850002023-05-26 9:39AM EDT85.00172.450.000.000.00-100.00%
META231020C000900002023-06-01 10:12AM EDT90.00182.950.000.000.00-100.00%
META231020C001000002023-05-18 10:26AM EDT100.00145.400.000.000.00-100.00%
META231020C001050002023-05-17 11:57AM EDT105.00138.510.000.000.00-200.00%
META231020C001100002023-05-19 1:30PM EDT110.00139.470.000.000.00-100.00%
META231020C001150002023-06-02 12:38PM EDT115.00161.220.000.000.00-400.00%
META231020C001200002023-06-06 10:58AM EDT120.00158.130.000.000.00-100.00%
META231020C001250002023-05-22 10:22AM EDT125.00130.570.000.000.00-100.00%
META231020C001300002023-06-06 3:54PM EDT130.00144.100.000.000.00-100.00%
META231020C001350002023-04-17 11:20AM EDT135.0089.54110.85111.750.00-2150.00%
META231020C001400002023-06-07 1:24PM EDT140.00130.560.000.000.00-100.00%
META231020C001450002023-05-26 2:39PM EDT145.00119.970.000.000.00-2100.00%
META231020C001500002023-05-26 2:29PM EDT150.00114.900.000.000.00-200.00%
META231020C001550002023-06-07 12:28PM EDT155.00116.300.000.000.00-100.00%
META231020C001600002023-06-06 12:18PM EDT160.00119.790.000.000.00-10500.00%
META231020C001650002023-06-06 2:45PM EDT165.00111.520.000.000.00-8300.00%
META231020C001700002023-06-06 12:37PM EDT170.00110.100.000.000.00-100.00%
META231020C001750002023-06-06 2:13PM EDT175.00102.890.000.000.00-200.00%
META231020C001800002023-06-07 12:00PM EDT180.0094.050.000.000.00-100.00%
META231020C001850002023-06-07 3:57PM EDT185.0085.020.000.000.00-200.00%
META231020C001900002023-06-01 10:08AM EDT190.0087.340.000.000.00-100.00%
META231020C001950002023-06-07 10:57AM EDT195.0081.530.000.000.00-400.00%
META231020C002000002023-06-07 1:24PM EDT200.0074.870.000.000.00-200.00%
META231020C002050002023-06-06 2:13PM EDT205.0075.820.000.000.00-200.00%
META231020C002100002023-06-06 9:30AM EDT210.0069.520.000.000.00-500.00%
META231020C002150002023-06-06 9:45AM EDT215.0067.170.000.000.00-1000.00%
META231020C002200002023-06-07 2:51PM EDT220.0056.330.000.000.00-200.00%
META231020C002250002023-06-07 2:51PM EDT225.0052.430.000.000.00-1100.00%
META231020C002300002023-06-07 1:24PM EDT230.0050.540.000.000.00-3100.00%
META231020C002350002023-06-07 10:57AM EDT235.0048.820.000.000.00-900.00%
META231020C002400002023-06-07 3:27PM EDT240.0041.510.000.000.00-400.00%
META231020C002450002023-06-07 2:18PM EDT245.0039.570.000.000.00-2600.00%
META231020C002500002023-06-07 1:41PM EDT250.0036.030.000.000.00-1700.00%
META231020C002550002023-06-07 1:38PM EDT255.0032.800.000.000.00-700.00%
META231020C002600002023-06-07 2:53PM EDT260.0029.000.000.000.00-8700.00%
META231020C002650002023-06-07 3:39PM EDT265.0025.850.000.000.00-10600.20%
META231020C002700002023-06-07 3:54PM EDT270.0022.900.000.000.00-5500.78%
META231020C002750002023-06-07 3:55PM EDT275.0020.450.000.000.00-6301.56%
META231020C002800002023-06-07 3:55PM EDT280.0018.230.000.000.00-72601.56%
META231020C002850002023-06-07 3:55PM EDT285.0016.400.000.000.00-2303.13%
META231020C002900002023-06-07 3:53PM EDT290.0014.900.000.000.00-12503.13%
META231020C002950002023-06-07 1:43PM EDT295.0014.400.000.000.00-303.13%
META231020C003000002023-06-07 3:41PM EDT300.0011.700.000.000.00-5906.25%
META231020C003050002023-06-07 1:43PM EDT305.0011.350.000.000.00-1906.25%
META231020C003100002023-06-07 3:54PM EDT310.009.000.000.000.00-206.25%
META231020C003150002023-06-07 3:56PM EDT315.007.950.000.000.00-1006.25%
META231020C003200002023-06-07 3:54PM EDT320.007.000.000.000.00-3406.25%
META231020C003250002023-06-07 3:54PM EDT325.006.200.000.000.00-6906.25%
META231020C003300002023-06-07 1:48PM EDT330.006.000.000.000.00-606.25%
META231020C003350002023-06-06 12:48PM EDT335.007.050.000.000.00-306.25%
META231020C003400002023-06-07 3:34PM EDT340.004.330.000.000.00-1806.25%
META231020C003450002023-06-07 9:47AM EDT345.005.250.000.000.00-4006.25%
META231020C003500002023-06-06 12:37PM EDT350.004.900.000.000.00-34012.50%
META231020C003600002023-06-07 1:33PM EDT360.002.710.000.000.00-16012.50%
META231020C003700002023-06-02 10:54AM EDT370.003.250.000.000.00-2012.50%
META231020C003800002023-06-07 2:35PM EDT380.001.550.000.000.00-5012.50%
META231020C003900002023-06-05 9:38AM EDT390.001.770.000.000.00-5012.50%
META231020C003950002023-06-07 3:22PM EDT395.001.010.000.000.00-1012.50%
META231020C004000002023-06-07 10:26AM EDT400.001.140.000.000.00-1012.50%
META231020C004050002023-06-06 3:52PM EDT405.001.080.000.000.00-30012.50%
META231020C004100002023-06-07 2:39PM EDT410.000.710.000.000.00-20012.50%
META231020C004150002023-06-06 1:22PM EDT415.000.950.000.000.00-8012.50%
META231020C004200002023-06-05 9:40AM EDT420.000.940.000.000.00-108012.50%
META231020C004250002023-06-01 3:58PM EDT425.000.870.000.000.00--012.50%
META231020C004300002023-06-06 12:03PM EDT430.000.750.000.000.00-100012.50%
META231020C004350002023-06-06 2:52PM EDT435.000.570.000.000.00-1012.50%
META231020C004400002023-06-01 11:59AM EDT440.000.550.000.000.00-1012.50%
META231020C004500002023-06-01 2:26PM EDT450.000.500.000.000.00--012.50%
META231020C004700002023-06-05 2:39PM EDT470.000.320.000.000.00-1025.00%
META231020C004800002023-06-05 2:30PM EDT480.000.250.000.000.00-2025.00%
META231020C005000002023-06-07 2:51PM EDT500.000.140.000.000.00-12025.00%
Options de ventepour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META231020P000050002023-05-03 2:30PM EDT5.000.010.000.010.00-100100196.88%
META231020P000350002023-04-24 10:23AM EDT35.000.040.000.020.00-56103.13%
META231020P000500002023-03-30 2:14PM EDT50.000.060.000.070.00--794.53%
META231020P000550002023-03-24 12:47PM EDT55.000.130.040.090.00-2294.53%
META231020P000600002023-05-30 1:28PM EDT60.000.020.000.000.00-2050.00%
META231020P000650002023-05-30 1:28PM EDT65.000.030.010.000.00-2068.75%
META231020P000700002023-06-05 10:03AM EDT70.000.020.000.000.00-2050.00%
META231020P000750002023-05-04 10:09AM EDT75.000.110.020.100.00-18975.59%
META231020P000800002023-05-31 3:01PM EDT80.000.090.000.000.00-1050.00%
META231020P000850002023-04-27 10:18AM EDT85.000.160.060.100.00-24870.31%
META231020P000900002023-05-31 10:36AM EDT90.000.100.000.000.00-2025.00%
META231020P000950002023-06-07 2:42PM EDT95.000.100.000.000.00-5025.00%
META231020P001000002023-05-31 10:56AM EDT100.000.140.000.000.00-2025.00%
META231020P001050002023-06-06 9:30AM EDT105.000.160.000.000.00-50025.00%
META231020P001100002023-06-06 11:20AM EDT110.000.150.000.000.00-21025.00%
META231020P001150002023-06-06 11:37AM EDT115.000.190.000.000.00-1025.00%
META231020P001200002023-06-06 1:30PM EDT120.000.210.000.000.00-40025.00%
META231020P001250002023-06-02 1:49PM EDT125.000.270.000.000.00-3025.00%
META231020P001300002023-06-02 1:49PM EDT130.000.330.000.000.00-3025.00%
META231020P001350002023-06-06 12:53PM EDT135.000.330.000.000.00-1025.00%
META231020P001400002023-06-06 12:04PM EDT140.000.430.000.000.00-110025.00%
META231020P001450002023-06-06 10:16AM EDT145.000.520.000.000.00-6025.00%
META231020P001500002023-06-07 3:49PM EDT150.000.660.000.000.00-65025.00%
META231020P001550002023-06-07 11:21AM EDT155.000.780.000.000.00-2012.50%
META231020P001600002023-06-06 12:15PM EDT160.000.880.000.000.00-3012.50%
META231020P001650002023-06-07 3:01PM EDT165.001.120.000.000.00-1012.50%
META231020P001700002023-06-06 12:45PM EDT170.001.220.000.000.00-11012.50%
META231020P001750002023-06-07 1:00PM EDT175.001.580.000.000.00-3012.50%
META231020P001800002023-06-07 3:48PM EDT180.002.010.000.000.00-12012.50%
META231020P001850002023-06-05 10:40AM EDT185.002.170.000.000.00-2012.50%
META231020P001900002023-06-07 1:36PM EDT190.002.630.000.000.00-4012.50%
META231020P001950002023-06-07 10:52AM EDT195.003.000.000.000.00-102012.50%
META231020P002000002023-06-07 3:51PM EDT200.003.800.000.000.00-23012.50%
META231020P002050002023-06-07 3:53PM EDT205.004.400.000.000.00-606.25%
META231020P002100002023-06-07 3:20PM EDT210.005.000.000.000.00-806.25%
META231020P002150002023-06-07 3:55PM EDT215.006.170.000.000.00-206.25%
META231020P002200002023-06-07 3:31PM EDT220.006.790.000.000.00-1406.25%
META231020P002250002023-06-07 1:49PM EDT225.007.650.000.000.00-4906.25%
META231020P002300002023-06-07 3:55PM EDT230.009.460.000.000.00-3106.25%
META231020P002350002023-06-07 2:51PM EDT235.0010.300.000.000.00-12603.13%
META231020P002400002023-06-07 3:37PM EDT240.0012.000.000.000.00-4303.13%
META231020P002450002023-06-07 2:05PM EDT245.0012.960.000.000.00-4803.13%
META231020P002500002023-06-07 3:51PM EDT250.0015.520.000.000.00-4701.56%
META231020P002550002023-06-07 10:52AM EDT255.0015.600.000.000.00-1801.56%
META231020P002600002023-06-07 3:43PM EDT260.0019.580.000.000.00-1000.78%
META231020P002650002023-06-07 3:50PM EDT265.0021.950.000.000.00-3200.00%
META231020P002700002023-06-07 3:55PM EDT270.0024.800.000.000.00-18300.00%
META231020P002750002023-06-07 3:01PM EDT275.0026.400.000.000.00-11200.00%
META231020P002800002023-06-07 2:53PM EDT280.0029.250.000.000.00-2200.00%
META231020P002850002023-06-07 1:13PM EDT285.0030.700.000.000.00-2200.00%
META231020P002900002023-06-07 3:32PM EDT290.0035.650.000.000.00-1000.00%
META231020P002950002023-06-07 3:59PM EDT295.0039.700.000.000.00-2800.00%
META231020P003000002023-06-07 3:32PM EDT300.0042.550.000.000.00-500.00%
META231020P003050002023-06-07 3:43PM EDT305.0046.520.000.000.00-4200.00%
META231020P003100002023-06-07 10:24AM EDT310.0045.750.000.000.00-500.00%
META231020P003150002023-06-05 9:52AM EDT315.0050.500.000.000.00-200.00%
META231020P003200002023-05-18 3:31PM EDT320.0074.680.000.000.00-300.00%
META231020P003250002023-05-22 2:56PM EDT325.0076.050.000.000.00-300.00%
META231020P003300002023-06-05 2:38PM EDT330.0061.390.000.000.00-200.00%
META231020P003350002023-06-05 2:40PM EDT335.0065.500.000.000.00-1000.00%
META231020P003400002023-06-07 3:43PM EDT340.0076.590.000.000.00-1100.00%
META231020P003450002023-03-17 1:19PM EDT345.00146.10122.80124.350.00-3000105.41%
META231020P003500002023-06-06 10:33AM EDT350.0075.130.000.000.00-600.00%
META231020P003600002023-05-31 3:43PM EDT360.0097.030.000.000.00-200.00%
META231020P003700002023-05-02 3:57PM EDT370.00130.4896.7598.450.00-44600.00%
META231020P003800002023-05-05 10:07AM EDT380.00149.87106.25108.400.00-200.00%
META231020P003900002023-05-03 3:22PM EDT390.00153.30115.45119.400.00-3500.00%
META231020P003950002023-05-02 10:32AM EDT395.00154.37123.35124.700.00-200.00%
META231020P004000002023-05-31 3:48PM EDT400.00136.150.000.000.00-200.00%
META231020P004050002023-05-02 10:24AM EDT405.00164.15133.15134.950.00-200.00%
META231020P004100002023-06-05 2:21PM EDT410.00137.820.000.000.00-400.00%
META231020P004150002023-04-26 11:14AM EDT415.00203.12156.40158.200.00--059.44%
META231020P004200002023-05-18 3:31PM EDT420.00174.400.000.000.00-200.00%
META231020P004250002023-05-10 3:43PM EDT425.00190.300.000.000.00-100.00%
META231020P004300002023-05-12 3:35PM EDT430.00196.700.000.000.00-400.00%
META231020P004400002023-05-31 3:43PM EDT440.00177.010.000.000.00--00.00%