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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240119C000050002023-03-13 3:53PM EDT5.00176.56205.75208.450.00-231,527183.40%
META240119C000100002023-03-21 9:56AM EDT10.00191.40200.95203.650.00-174162.60%
META240119C000150002023-03-31 2:53PM EDT15.00195.56196.15198.85+3.04+1.58%184148.63%
META240119C000200002023-03-13 12:50PM EDT20.00162.30191.40194.050.00-176138.87%
META240119C000250002022-11-09 11:07AM EDT25.0081.3392.2094.300.00-1330.00%
META240119C000300002023-03-31 9:34AM EDT30.00180.00181.80184.45+89.23+98.30%266122.61%
META240119C000350002023-02-08 4:56PM EDT35.00150.00145.30147.000.00-180.00%
META240119C000400002023-01-09 1:08PM EDT40.0094.07147.20148.550.00-570.00%
META240119C000450002023-03-02 10:44AM EDT45.00130.00167.50170.150.00-117106.32%
META240119C000500002023-03-31 3:52PM EDT50.00163.00162.75165.40+4.47+2.82%1457101.93%
META240119C000550002023-02-15 12:15PM EDT55.00124.57145.15146.400.00-11060.00%
META240119C000600002023-03-06 10:51AM EDT60.00129.60153.30155.900.00-11,78494.14%
META240119C000650002023-02-10 4:15PM EDT65.00112.63117.25118.900.00-1240.00%
META240119C000700002023-03-23 2:23PM EDT70.00138.15143.95146.500.00-52,11387.74%
META240119C000750002023-03-29 10:19AM EDT75.00131.60139.25141.800.00-138584.61%
META240119C000800002023-03-31 3:00PM EDT80.00134.30134.60137.15+3.10+2.36%166181.86%
META240119C000850002023-03-27 11:57AM EDT85.00121.34130.00132.550.00-11,34779.39%
META240119C000900002023-03-30 11:20AM EDT90.00122.25125.40127.950.00-27,62076.95%
META240119C000950002023-03-23 11:18AM EDT95.00117.08120.90123.400.00-22,99374.84%
META240119C001000002023-03-31 3:31PM EDT100.00116.85117.05118.25+4.20+3.73%1611,07972.79%
META240119C001050002023-03-30 9:56AM EDT105.00106.58111.90114.400.00-54,22070.72%
META240119C001100002023-03-24 12:34PM EDT110.00101.10107.50109.950.00-13,67868.87%
META240119C001150002023-03-30 1:48PM EDT115.0098.85103.75105.000.00-24,44967.21%
META240119C001200002023-03-31 3:55PM EDT120.00100.0099.35100.70+4.55+4.77%24,34065.48%
META240119C001250002023-03-31 3:01PM EDT125.0094.5095.1096.45+2.69+2.93%54,15063.98%
META240119C001300002023-03-31 3:56PM EDT130.0091.5891.0092.10+4.71+5.42%1010,07262.45%
META240119C001350002023-03-31 2:33PM EDT135.0085.6586.7588.00+10.08+13.34%212,62360.98%
META240119C001400002023-03-30 3:27PM EDT140.0079.4783.0083.850.00-1,2987,77259.94%
META240119C001450002023-03-31 3:47PM EDT145.0078.3078.8579.85+3.13+4.16%22,06658.50%
META240119C001500002023-03-31 3:54PM EDT150.0074.5475.0575.95+2.59+3.60%1236,99157.45%
META240119C001550002023-03-31 11:58AM EDT155.0070.1371.1572.10+4.03+6.10%34,79256.23%
META240119C001600002023-03-31 3:50PM EDT160.0066.7567.6068.45+2.07+3.20%1075,34255.42%
META240119C001650002023-03-31 3:53PM EDT165.0063.4264.0064.90+2.92+4.83%73,85154.52%
META240119C001700002023-03-31 3:53PM EDT170.0059.9560.5061.25+1.95+3.36%85,65253.50%
META240119C001750002023-03-31 3:59PM EDT175.0057.6057.1557.90+4.00+7.46%564,40052.73%
META240119C001800002023-03-31 3:21PM EDT180.0053.5053.8554.60+3.35+6.68%638,71251.91%
META240119C001850002023-03-31 3:13PM EDT185.0050.0550.7051.45+2.50+5.26%442,38651.19%
META240119C001900002023-03-31 3:54PM EDT190.0047.5047.6048.35+2.60+5.79%1265,33850.42%
META240119C001950002023-03-31 9:57AM EDT195.0043.2944.8045.30+1.59+3.81%25,46150.13%
META240119C002000002023-03-31 3:51PM EDT200.0041.2542.0042.55+1.60+4.04%14322,65349.59%
META240119C002100002023-03-31 3:54PM EDT210.0036.4036.7037.10+1.88+5.45%15413,20248.18%
META240119C002200002023-03-31 3:57PM EDT220.0032.1031.9532.30+2.45+8.26%719,23547.14%
META240119C002300002023-03-31 3:58PM EDT230.0027.7527.5027.90+2.20+8.61%15315,73046.12%
META240119C002350002023-03-31 3:54PM EDT235.0025.3325.6525.95+1.63+6.88%269,43745.75%
META240119C002400002023-03-31 3:47PM EDT240.0023.5023.8024.00+1.30+5.86%145,12945.25%
META240119C002450002023-03-31 11:35AM EDT245.0021.5522.0522.35+1.51+7.53%11,98345.02%
META240119C002500002023-03-31 3:58PM EDT250.0020.5020.3020.60+1.43+7.50%9721,63644.55%
META240119C002550002023-03-30 3:37PM EDT255.0018.6618.8519.15+1.01+5.72%54,14644.35%
META240119C002600002023-03-31 3:59PM EDT260.0017.5517.3517.70+1.28+7.87%1621,80344.05%
META240119C002650002023-03-31 3:33PM EDT265.0015.9716.1016.35+1.07+7.18%122,35543.77%
META240119C002700002023-03-31 3:54PM EDT270.0014.7014.8515.10+0.90+6.52%416,34543.52%
META240119C002750002023-03-31 11:35AM EDT275.0013.4513.6013.95+0.65+5.08%84,29643.30%
META240119C002800002023-03-31 2:52PM EDT280.0012.2012.5512.90+0.60+5.17%287,65343.13%
META240119C002850002023-03-31 3:57PM EDT285.0011.8011.6511.90+0.95+8.76%425,06342.93%
META240119C002900002023-03-31 3:54PM EDT290.0010.6510.7010.95+0.75+7.58%67,58342.71%
META240119C002950002023-03-31 2:43PM EDT295.009.559.8510.10+0.45+4.95%72,67442.56%
META240119C003000002023-03-31 3:58PM EDT300.009.209.109.30+0.70+8.24%12018,23142.39%
META240119C003050002023-03-31 3:58PM EDT305.008.508.308.60+0.75+9.68%475142.30%
META240119C003100002023-03-30 3:07PM EDT310.007.157.707.950.00-61,27442.22%
META240119C003150002023-03-30 9:57AM EDT315.006.157.107.350.00-21,10942.15%
META240119C003200002023-03-31 2:24PM EDT320.006.256.556.75+0.17+2.80%123,64841.99%
META240119C003250002023-03-31 11:38AM EDT325.006.006.056.25+0.40+7.14%71,92041.96%
META240119C003300002023-03-31 1:22PM EDT330.005.355.605.75+0.16+3.08%83,50241.85%
META240119C003350002023-03-31 2:27PM EDT335.004.945.155.35+0.14+2.92%31,24941.88%
META240119C003400002023-03-31 1:54PM EDT340.004.574.754.95+0.12+2.70%354,40341.84%
META240119C003450002023-03-31 3:30PM EDT345.004.364.404.55+0.23+5.57%241,78541.74%
META240119C003500002023-03-31 3:54PM EDT350.004.004.054.20+0.25+6.67%558,30641.68%
META240119C003550002023-03-28 3:13PM EDT355.002.993.753.900.00-165641.69%
META240119C003600002023-03-31 11:31AM EDT360.003.453.453.60+0.30+9.52%102,58441.65%
META240119C003650002023-03-27 1:31PM EDT365.002.773.203.400.00-154241.83%
META240119C003700002023-03-31 1:00PM EDT370.002.852.973.10+0.50+21.28%113,04241.66%
META240119C003750002023-03-29 12:16PM EDT375.002.302.752.850.00-111,36741.58%
META240119C003800002023-03-31 3:54PM EDT380.002.522.522.68+0.11+4.56%352,95341.71%
META240119C003850002023-03-27 10:30AM EDT385.002.172.312.450.00-2571241.58%
META240119C003900002023-03-31 2:52PM EDT390.002.122.152.33+0.23+12.17%14,99641.80%
META240119C003950002023-03-31 9:44AM EDT395.002.001.982.11-0.10-4.76%22,83741.60%
META240119C004000002023-03-31 12:40PM EDT400.001.831.841.99+0.08+4.57%2123,85941.74%
META240119C004050002023-03-29 9:35AM EDT405.001.481.691.820.00-11,09341.62%
META240119C004100002023-03-31 9:47AM EDT410.001.621.571.70+0.16+10.96%11,42641.68%
META240119C004150002023-03-31 2:23PM EDT415.001.481.451.58+0.08+5.71%23,01741.69%
META240119C004200002023-03-31 10:59AM EDT420.001.391.361.47+0.22+18.80%256,09241.71%
META240119C004250002023-03-27 10:47AM EDT425.001.221.251.370.00-165941.74%
META240119C004300002023-03-23 11:50AM EDT430.001.321.161.280.00-243841.79%
META240119C004350002023-03-30 12:44PM EDT435.001.071.071.190.00-2564641.80%
META240119C004400002023-03-27 11:00AM EDT440.001.001.001.160.00-7638242.14%
META240119C004450002023-03-27 12:16PM EDT445.000.860.931.040.00-228741.90%
META240119C004500002023-03-31 2:59PM EDT450.000.890.871.00+0.03+3.49%66,03642.13%
META240119C004600002023-03-22 1:52PM EDT460.000.820.740.860.00-22,77442.09%
META240119C004700002023-03-27 9:37AM EDT470.000.670.650.790.00-118142.47%
META240119C004800002023-03-24 9:35AM EDT480.000.720.560.700.00-369242.60%
META240119C004900002023-03-29 3:56PM EDT490.000.490.520.620.00-178142.73%
META240119C005000002023-03-31 2:59PM EDT500.000.460.450.55+0.02+4.55%287,07042.85%
META240119C005100002023-03-30 12:40PM EDT510.000.410.370.460.00-1054242.63%
META240119C005200002023-03-24 11:12AM EDT520.000.400.320.410.00-130342.75%
META240119C005300002023-03-22 11:45AM EDT530.000.370.270.410.00-2231043.51%
META240119C005400002023-03-20 9:30AM EDT540.000.380.230.370.00-530243.68%
META240119C005500002023-03-24 3:40PM EDT550.000.300.200.340.00-175543.92%
META240119C005600002023-03-23 10:17AM EDT560.000.260.170.310.00-136244.12%
META240119C005700002023-03-28 12:40PM EDT570.000.150.210.280.00-722,33544.24%
META240119C005800002023-03-14 11:18AM EDT580.000.140.170.220.00-1832643.70%
META240119C005900002023-03-27 10:53AM EDT590.000.150.150.200.00-546243.85%
META240119C006000002023-03-31 12:55PM EDT600.000.130.140.18-0.02-13.33%405,60443.95%
META240119C006500002023-03-28 1:03PM EDT650.000.080.060.120.00-33,00544.92%
META240119C007000002023-03-31 3:02PM EDT700.000.060.050.07+0.01+20.00%11522,26545.12%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240119P000050002023-03-21 1:01PM EDT5.000.010.000.010.00-12,810128.13%
META240119P000100002023-03-29 1:24PM EDT10.000.020.000.010.00-211,598103.13%
META240119P000150002023-03-29 1:44PM EDT15.000.010.000.010.00-201,29689.06%
META240119P000200002023-03-31 9:55AM EDT20.000.010.000.020.00-11,22182.81%
META240119P000250002023-03-31 1:31PM EDT25.000.020.010.030.00-1165,29779.69%
META240119P000300002023-03-31 1:31PM EDT30.000.030.020.04+0.01+50.00%1262,95975.78%
META240119P000350002023-03-30 11:09AM EDT35.000.030.010.040.00-185568.75%
META240119P000400002023-03-29 3:50PM EDT40.000.050.050.060.00-3269468.36%
META240119P000450002023-03-24 9:30AM EDT45.000.140.080.120.00-179867.87%
META240119P000500002023-03-31 12:17PM EDT50.000.150.120.15-0.01-6.25%512,59065.63%
META240119P000550002023-03-29 1:57PM EDT55.000.210.180.210.00-826564.21%
META240119P000600002023-03-30 9:55AM EDT60.000.300.250.300.00-12,85462.99%
META240119P000650002023-03-31 2:38PM EDT65.000.400.330.40-0.01-2.44%12,30361.57%
META240119P000700002023-03-31 2:02PM EDT70.000.470.450.50-0.06-11.32%123,45060.23%
META240119P000750002023-03-31 1:25PM EDT75.000.650.540.62-0.01-1.52%523,86758.52%
META240119P000800002023-03-31 1:44PM EDT80.000.800.750.83-0.09-10.11%194,78958.06%
META240119P000850002023-03-31 3:28PM EDT85.000.960.871.04-0.13-11.93%24,18556.62%
META240119P000900002023-03-31 3:30PM EDT90.001.201.081.26-0.03-2.44%27,77955.49%
META240119P000950002023-03-31 3:21PM EDT95.001.451.331.51-0.08-5.23%72,96954.41%
META240119P001000002023-03-31 3:59PM EDT100.001.671.651.78-0.18-9.73%5915,44653.41%
META240119P001050002023-03-31 10:27AM EDT105.002.131.952.13-0.13-5.75%15,11952.37%
META240119P001100002023-03-31 3:20PM EDT110.002.432.382.44-0.22-8.30%494,94051.38%
META240119P001150002023-03-31 3:28PM EDT115.002.862.762.87-0.24-7.74%243,42650.35%
META240119P001200002023-03-31 2:09PM EDT120.003.403.253.40-0.29-7.86%119,64949.88%
META240119P001250002023-03-31 12:16PM EDT125.004.003.803.95-0.25-5.88%1268,33049.02%
META240119P001300002023-03-31 3:01PM EDT130.004.584.404.55-0.37-7.47%7218,75148.13%
META240119P001350002023-03-31 3:59PM EDT135.005.175.055.25-0.48-8.50%1606,75547.38%
META240119P001400002023-03-31 3:59PM EDT140.005.955.906.05-0.55-8.46%1853,40946.70%
META240119P001450002023-03-31 3:54PM EDT145.006.816.656.85-0.69-9.20%2162,50845.83%
META240119P001500002023-03-31 3:54PM EDT150.007.767.607.80-0.74-8.71%33410,00245.15%
META240119P001550002023-03-31 3:57PM EDT155.008.708.658.90-0.95-9.84%1193,25344.61%
META240119P001600002023-03-31 3:52PM EDT160.0010.009.759.95-0.79-7.32%1249,15743.77%
META240119P001650002023-03-31 3:42PM EDT165.0011.3011.0011.25-0.90-7.38%824,46143.25%
META240119P001700002023-03-31 3:16PM EDT170.0012.7012.3012.60-0.80-5.93%668,04542.63%
META240119P001750002023-03-31 3:52PM EDT175.0014.1013.7514.00-1.14-7.48%1374,03541.93%
META240119P001800002023-03-31 3:43PM EDT180.0015.7015.3015.55-1.40-8.19%7611,32841.30%
META240119P001850002023-03-31 3:57PM EDT185.0017.0517.0017.30-1.52-8.19%1981,77540.81%
META240119P001900002023-03-31 2:24PM EDT190.0018.9018.8019.05-1.45-7.13%2413,00540.14%
META240119P001950002023-03-31 3:55PM EDT195.0020.8520.6521.00-1.70-7.54%501,78239.61%
META240119P002000002023-03-31 3:54PM EDT200.0023.2422.7023.10-1.29-5.26%1185,42039.11%
META240119P002100002023-03-31 3:37PM EDT210.0027.7027.2027.65-1.88-6.36%172,28938.07%
META240119P002200002023-03-30 2:38PM EDT220.0035.0032.2532.650.00-272,35836.96%
META240119P002300002023-03-31 1:36PM EDT230.0039.4037.7538.30-1.25-3.08%132,23936.04%
META240119P002350002023-03-30 9:37AM EDT235.0045.5540.7541.200.00-144635.42%
META240119P002400002023-03-31 9:57AM EDT240.0045.9043.8544.35-1.10-2.34%5821834.96%
META240119P002450002023-03-31 9:59AM EDT245.0049.3847.1047.60-2.32-4.49%925734.47%
META240119P002500002023-03-31 12:09PM EDT250.0052.3050.4051.15-3.05-5.51%358234.23%
META240119P002550002023-03-30 10:35AM EDT255.0057.6053.7054.700.00-1313033.83%
META240119P002600002023-03-29 12:55PM EDT260.0062.8357.3558.500.00-226433.63%
META240119P002650002023-03-29 12:51PM EDT265.0066.8661.0561.950.00-3410132.73%
META240119P002700002023-03-31 12:17PM EDT270.0066.7964.9565.80-4.08-5.76%230732.26%
META240119P002750002023-03-29 12:58PM EDT275.0075.0268.8070.100.00-10913032.40%
META240119P002800002023-03-29 12:25PM EDT280.0078.8772.9074.150.00-14257731.96%
META240119P002850002023-03-31 2:26PM EDT285.0079.2876.9578.05-2.36-2.89%313931.02%
META240119P002900002023-03-29 1:56PM EDT290.0087.3881.2582.400.00-3235330.79%
META240119P002950002023-03-29 12:23PM EDT295.0092.1185.5086.750.00-43630.40%
META240119P003000002023-03-31 3:39PM EDT300.0091.1089.8591.50-3.45-3.65%96330.82%
META240119P003050002023-03-09 4:53PM EDT305.00122.7094.3095.700.00-24124329.70%
META240119P003100002023-03-31 3:56PM EDT310.0099.6098.80100.10-11.77-10.57%1028.81%
META240119P003150002023-03-28 10:32AM EDT315.00115.90103.55104.850.00-8528.84%
META240119P003200002023-03-31 3:02PM EDT320.00110.05108.10109.85-3.89-3.41%220129.68%
META240119P003250002023-02-02 12:10PM EDT325.00132.65137.90141.700.00-2074.29%
META240119P003300002023-03-30 1:39PM EDT330.00123.64117.65119.350.00-217929.31%
META240119P003350002022-12-12 4:45PM EDT335.00220.50201.55202.600.00-70146.54%
META240119P003400002023-03-31 2:45PM EDT340.00129.95126.80129.60-9.60-6.88%2031.89%
META240119P003450002023-03-15 9:37AM EDT345.00152.00132.20134.500.00-4032.20%
META240119P003500002023-03-31 2:45PM EDT350.00139.86136.70139.40-6.89-4.70%6032.47%
META240119P003550002023-01-23 11:08AM EDT355.00213.49183.30184.450.00-2099.77%
META240119P003600002023-03-31 2:45PM EDT360.00149.93146.60149.40-13.16-8.07%4133.86%
META240119P003650002023-02-15 3:00PM EDT365.00188.68168.50170.300.00-2067.23%
META240119P003700002023-03-31 2:45PM EDT370.00159.91156.55159.40-2.49-1.53%5035.19%
META240119P003750002023-02-15 3:29PM EDT375.00198.08178.50180.350.00-10069.04%
META240119P003800002023-03-31 2:45PM EDT380.00169.85166.55169.40-34.47-16.87%2136.49%
META240119P003850002023-02-15 2:09PM EDT385.00209.20188.50190.350.00-2070.75%
META240119P003900002023-03-31 2:45PM EDT390.00179.87176.55179.45-9.82-5.18%2037.98%
META240119P003950002023-03-17 1:40PM EDT395.00196.12181.55184.400.00-2038.33%
META240119P004000002023-03-28 2:25PM EDT400.00200.98186.55189.400.00-12038.93%
META240119P004050002022-12-01 4:20PM EDT405.00284.13283.50285.650.00-80177.19%
META240119P004100002023-03-24 10:25AM EDT410.00204.71196.55199.400.00-20040.09%
META240119P004150002023-03-17 12:02PM EDT415.00215.29201.55204.400.00-2040.66%
META240119P004200002023-03-17 1:53PM EDT420.00221.70206.55209.400.00-4041.21%
META240119P004250002022-08-24 12:20PM EDT425.00260.14284.40285.850.00-580153.62%
META240119P004300002022-08-24 12:21PM EDT430.00265.16289.55290.750.00-380154.42%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-40129.86%
META240119P004400002022-09-26 11:35AM EDT440.00301.67303.00307.050.00-20162.49%
META240119P004450002022-09-26 11:35AM EDT445.00306.63308.00312.000.00-20163.19%
META240119P004500002023-03-31 10:54AM EDT450.00240.23236.50239.40-3.26-1.34%8044.40%
META240119P004600002023-01-09 11:36AM EDT460.00327.65273.90275.500.00-2097.63%
META240119P004700002023-01-09 3:44PM EDT470.00338.30285.55287.300.00-10101.47%
META240119P004800002022-08-03 11:24AM EDT480.00311.50313.35315.600.00-200127.56%
META240119P004900002022-08-03 11:25AM EDT490.00321.51323.50324.600.00-200128.30%
META240119P005000002023-01-05 12:59PM EDT500.00373.51312.40314.400.00-10100.82%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-200131.10%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-200132.36%
META240119P005300002022-11-18 10:55AM EDT530.00416.06409.45411.700.00-10195.53%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---120.95%
META240119P005500002022-11-14 12:15PM EDT550.00436.16425.75428.600.00-10193.01%
META240119P005600002022-12-08 3:05PM EDT560.00444.45428.60431.150.00-20184.09%
META240119P005800002022-11-17 3:02PM EDT580.00467.90459.35461.750.00-20200.85%
META240119P005900002023-02-09 3:10PM EDT590.00411.03408.50412.450.00-60120.90%
META240119P006000002023-02-09 3:11PM EDT600.00421.16418.50422.450.00-30121.87%
META240119P006500002022-12-08 2:54PM EDT650.00534.05518.50521.200.00-20192.77%
META240119P007000002023-02-22 4:33PM EDT700.00528.80492.80494.900.00-2081.76%