La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,86+1,53 (+1,33 %)
À partir de 01:59PM EST. Marché ouvert.
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
META240119C000050002022-12-07 10:28AM EST5.00109.15111.25113.100.00-101,080154.88%
META240119C000100002022-12-09 12:46PM EST10.00108.10106.50108.35+6.56+6.46%670129.59%
META240119C000150002022-09-22 11:42AM EST15.00129.19115.70117.000.00-4284470.12%
META240119C000200002022-11-28 10:54AM EST20.0090.9297.1598.950.00-254106.10%
META240119C000250002022-11-09 10:07AM EST25.0081.3392.2094.300.00-13395.90%
META240119C000300002022-11-30 1:58PM EST30.0086.2088.4589.800.00-16595.73%
META240119C000350002022-09-22 11:38AM EST35.00110.5597.5098.750.00-127187.40%
META240119C000400002022-11-15 10:04AM EST40.0082.0079.0080.750.00-21183.07%
META240119C000450002022-11-21 10:35AM EST45.0069.2074.8576.600.00-11880.84%
META240119C000500002022-12-01 2:01PM EST50.0074.7071.1572.150.00-1050378.58%
META240119C000550002022-11-28 2:32PM EST55.0060.1866.6568.150.00-612775.08%
META240119C000600002022-12-02 10:16AM EST60.0067.9062.5563.750.00-202,42271.56%
META240119C000650002022-12-08 11:06AM EST65.0058.2558.9060.200.00-126770.64%
META240119C000700002022-12-07 3:25PM EST70.0053.0054.7555.950.00-82,48067.07%
META240119C000750002022-12-06 12:06PM EST75.0050.5551.4552.450.00-4141566.17%
META240119C000800002022-12-07 9:49AM EST80.0045.9047.6548.750.00-632863.81%
META240119C000850002022-12-08 10:26AM EST85.0044.0544.6045.250.00-421962.63%
META240119C000900002022-12-09 10:29AM EST90.0040.0041.5541.80-0.83-2.03%1110,98061.22%
META240119C000950002022-12-09 12:50PM EST95.0038.9038.1538.95+2.80+7.76%13,00759.85%
META240119C001000002022-12-09 12:18PM EST100.0035.7535.4535.90+1.03+2.97%1114,17258.81%
META240119C001050002022-12-09 10:58AM EST105.0032.6232.7533.05+0.12+0.37%14,33757.74%
META240119C001100002022-12-08 2:45PM EST110.0029.5130.1030.300.00-122,92756.56%
META240119C001150002022-12-09 1:14PM EST115.0027.6527.6527.90+0.50+1.84%375,28255.73%
META240119C001200002022-12-09 12:53PM EST120.0025.7025.3525.55+0.95+3.84%153,86554.85%
META240119C001250002022-12-09 11:48AM EST125.0023.4223.2023.45+1.17+5.26%131,95354.13%
META240119C001300002022-12-09 1:20PM EST130.0021.2521.2021.45+0.75+3.66%1513,22453.42%
META240119C001350002022-12-08 2:13PM EST135.0017.6219.3519.50-1.05-5.62%11,55552.69%
META240119C001400002022-12-09 12:04PM EST140.0017.6717.6517.85+0.51+2.97%307,74352.17%
META240119C001450002022-12-09 10:25AM EST145.0015.3016.0516.20-0.60-3.77%21,44251.53%
META240119C001500002022-12-09 12:48PM EST150.0014.9514.6014.80+0.75+5.28%1128,59551.09%
META240119C001550002022-12-09 10:34AM EST155.0012.7513.2513.40+0.06+0.47%664,53950.54%
META240119C001600002022-12-09 1:01PM EST160.0012.1012.0512.20+0.41+3.51%15,02950.16%
META240119C001650002022-12-08 2:13PM EST165.0010.4810.9511.150.00-53,65550.08%
META240119C001700002022-12-09 10:26AM EST170.009.659.9510.10+0.10+1.05%724,92149.65%
META240119C001750002022-12-09 11:21AM EST175.009.009.009.20+0.35+4.05%1894,95949.39%
META240119C001800002022-12-08 10:40AM EST180.007.908.158.350.00-19,73449.08%
META240119C001850002022-12-08 2:40PM EST185.007.157.407.600.00-101,77448.86%
META240119C001900002022-12-09 10:50AM EST190.006.516.756.95+0.13+2.04%33,12748.73%
META240119C001950002022-12-07 1:44PM EST195.005.706.106.300.00-242,47748.46%
META240119C002000002022-12-09 1:09PM EST200.005.665.555.70+0.35+6.59%7621,48848.19%
META240119C002100002022-12-09 11:47AM EST210.004.674.604.80+0.17+3.78%46,60448.10%
META240119C002200002022-12-09 10:37AM EST220.003.753.854.00+0.10+2.74%316,61047.87%
META240119C002300002022-12-09 11:56AM EST230.003.303.203.40+0.20+6.45%113,81047.90%
META240119C002350002022-12-07 10:09AM EST235.002.832.913.100.00-34,40547.77%
META240119C002400002022-12-09 1:25PM EST240.002.812.722.85+0.22+8.49%693,25047.74%
META240119C002450002022-12-08 2:55PM EST245.002.462.502.610.00-21,82847.67%
META240119C002500002022-12-09 10:51AM EST250.002.222.312.40+0.04+1.83%223,53647.64%
META240119C002550002022-12-09 12:42PM EST255.002.192.052.24+0.27+14.06%32,71347.77%
META240119C002600002022-12-08 12:21PM EST260.001.991.952.040.00-1712,89447.63%
META240119C002650002022-12-09 11:50AM EST265.001.791.781.92+0.11+6.55%12,19047.83%
META240119C002700002022-12-07 10:36AM EST270.001.501.641.760.00-36,67447.75%
META240119C002750002022-12-06 3:14PM EST275.001.481.541.640.00-41,13347.83%
META240119C002800002022-12-08 3:44PM EST280.001.381.431.560.00-17,91348.10%
META240119C002850002022-11-30 2:22PM EST285.001.251.331.430.00-244,86548.01%
META240119C002900002022-12-06 10:33AM EST290.001.221.261.320.00-238,48247.97%
META240119C002950002022-12-09 9:48AM EST295.001.141.151.23+0.01+0.88%522,83348.04%
META240119C003000002022-12-09 12:47PM EST300.001.121.081.15+0.08+7.69%11317,61348.11%
META240119C003050002022-12-09 12:27PM EST305.001.041.021.08+0.11+11.83%277048.22%
META240119C003100002022-12-08 11:54AM EST310.000.920.941.030.00-1096948.44%
META240119C003150002022-12-06 12:57PM EST315.000.850.890.980.00-201,20148.63%
META240119C003200002022-12-06 2:26PM EST320.000.790.810.900.00-73,77248.54%
META240119C003250002022-12-08 3:05PM EST325.000.750.780.850.00-121,94048.66%
META240119C003300002022-12-09 12:44PM EST330.000.750.730.80-0.18-19.35%13,61648.76%
META240119C003350002022-12-07 3:43PM EST335.000.640.680.760.00-21,25748.90%
META240119C003400002022-12-07 9:50AM EST340.000.590.640.720.00-14,26549.02%
META240119C003450002022-11-30 3:20PM EST345.000.590.600.680.00-183649.12%
META240119C003500002022-12-09 12:40PM EST350.000.580.560.640.00-127,82549.19%
META240119C003550002022-12-07 1:21PM EST355.000.520.530.600.00-254849.22%
META240119C003600002022-12-07 11:21AM EST360.000.470.500.570.00-13,53149.34%
META240119C003650002022-12-07 11:54AM EST365.000.430.470.540.00-1077049.44%
META240119C003700002022-12-06 3:20PM EST370.000.440.440.520.00-822,92649.63%
META240119C003750002022-12-02 3:16PM EST375.000.520.420.490.00-611,07449.68%
META240119C003800002022-12-07 11:20AM EST380.000.370.380.470.00-12,91849.85%
META240119C003850002022-11-30 11:11AM EST385.000.300.380.450.00-164650.00%
META240119C003900002022-12-08 3:56PM EST390.000.360.360.430.00-24,90850.12%
META240119C003950002022-12-02 10:02AM EST395.000.350.340.410.00-22,86050.22%
META240119C004000002022-12-09 1:43PM EST400.000.400.320.40+0.09+29.03%522,68150.49%
META240119C004050002022-12-01 9:37AM EST405.000.320.300.380.00-11,02550.54%
META240119C004100002022-12-02 3:19PM EST410.000.370.290.360.00-11,28650.59%
META240119C004150002022-12-02 3:52PM EST415.000.330.270.340.00-12,86250.64%
META240119C004200002022-12-07 1:22PM EST420.000.210.250.290.00-1957,51150.05%
META240119C004250002022-12-06 9:45AM EST425.000.250.250.320.00-477850.29%
META240119C004300002022-12-02 3:15PM EST430.000.330.240.310.00-2941750.44%
META240119C004350002022-11-29 1:51PM EST435.000.180.220.300.00-262550.49%
META240119C004400002022-12-08 1:48PM EST440.000.240.210.280.00-129450.49%
META240119C004450002022-12-02 10:01AM EST445.000.230.200.270.00-122050.59%
META240119C004500002022-12-06 1:03PM EST450.000.220.200.270.00-16,22550.93%
META240119C004600002022-11-17 10:35AM EST460.000.210.180.240.00-51,63150.98%
META240119C004700002022-12-02 3:50PM EST470.000.220.160.230.00-1013851.17%
META240119C004800002022-11-15 12:48PM EST480.000.180.150.210.00-163551.37%
META240119C004900002022-11-03 11:18AM EST490.000.110.130.210.00-578751.66%
META240119C005000002022-12-02 3:46PM EST500.000.200.130.200.00-1058,00952.10%
META240119C005100002022-12-08 1:52PM EST510.000.120.120.180.00-160952.15%
META240119C005200002022-11-25 9:49AM EST520.000.110.110.170.00-5031152.34%
META240119C005300002022-12-05 9:46AM EST530.000.130.100.160.00-132052.54%
META240119C005400002022-12-02 2:38PM EST540.000.110.090.150.00-2829952.64%
META240119C005500002022-12-08 11:27AM EST550.000.090.090.140.00-180552.93%
META240119C005600002022-12-01 11:45AM EST560.000.090.080.130.00-1536452.93%
META240119C005700002022-11-30 10:27AM EST570.000.090.070.120.00-51,15652.93%
META240119C005800002022-11-28 11:27AM EST580.000.060.060.120.00-2933753.13%
META240119C005900002022-11-22 9:53AM EST590.000.070.060.110.00-545953.32%
META240119C006000002022-12-09 12:34PM EST600.000.070.050.090.00-1025,32452.93%
META240119C006500002022-12-08 10:35AM EST650.000.040.030.090.00-33,15654.30%
META240119C007000002022-12-09 10:17AM EST700.000.030.020.05-0.01-25.00%323,04553.91%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240119P000050002022-12-08 2:35PM EST5.000.020.020.030.00-201,832110.16%
META240119P000100002022-12-09 9:30AM EST10.000.060.040.05+0.01+20.00%531,33289.84%
META240119P000150002022-12-09 1:10PM EST15.000.110.090.12-0.01-8.33%6343782.62%
META240119P000200002022-12-07 3:56PM EST20.000.200.190.24-0.05-20.00%241478.13%
META240119P000250002022-12-09 1:30PM EST25.000.360.320.37-0.06-14.29%2704,05973.44%
META240119P000300002022-12-09 10:14AM EST30.000.540.500.58-0.03-5.26%12,42870.07%
META240119P000350002022-12-06 9:54AM EST35.000.720.740.810.00-156066.89%
META240119P000400002022-12-09 11:42AM EST40.001.081.031.11-0.03-2.70%1498564.09%
META240119P000450002022-12-06 2:51PM EST45.001.481.411.500.00-1373361.82%
META240119P000500002022-12-09 1:06PM EST50.001.901.861.97-0.08-4.04%198959.69%
META240119P000550002022-12-09 9:50AM EST55.002.552.442.53-0.01-0.39%119057.87%
META240119P000600002022-12-09 10:55AM EST60.003.203.103.20-0.05-1.54%503,24856.14%
META240119P000650002022-12-08 3:39PM EST65.004.033.904.050.00-152,27354.76%
META240119P000700002022-12-09 10:46AM EST70.005.054.805.00+0.05+1.00%8136,99553.33%
META240119P000750002022-12-07 1:12PM EST75.006.125.906.05-0.13-2.08%53,50752.06%
META240119P000800002022-12-09 9:32AM EST80.007.507.057.30+0.17+2.32%14,26850.78%
META240119P000850002022-12-09 10:55AM EST85.008.658.508.65-0.41-4.53%213,39849.95%
META240119P000900002022-12-09 1:34PM EST90.0010.0310.0010.10-0.23-2.24%217,72348.62%
META240119P000950002022-12-07 2:35PM EST95.0012.6011.7511.900.00-92,57347.85%
META240119P001000002022-12-08 3:39PM EST100.0013.9013.5513.850.00-15713,06747.05%
META240119P001050002022-12-09 10:47AM EST105.0016.0015.6015.90-0.50-3.03%54,97846.10%
META240119P001100002022-12-09 12:53PM EST110.0017.8617.8018.00-0.14-0.78%75,33144.92%
META240119P001150002022-12-09 1:20PM EST115.0020.3220.2020.40-0.18-0.88%152,87044.06%
META240119P001200002022-12-09 11:16AM EST120.0023.0022.7522.95-0.25-1.08%107,83643.17%
META240119P001250002022-12-08 2:09PM EST125.0026.1525.5525.700.00-26,39642.36%
META240119P001300002022-12-08 3:27PM EST130.0028.9228.3528.600.00-1417,72841.53%
META240119P001350002022-12-08 3:36PM EST135.0032.0031.4031.700.00-115,28640.78%
META240119P001400002022-12-09 10:21AM EST140.0035.6634.6534.90-0.89-2.44%32,54639.91%
META240119P001450002022-12-08 2:21PM EST145.0038.5538.0038.350.00-41,59839.26%
META240119P001500002022-12-09 1:18PM EST150.0041.7441.5541.85-0.66-1.56%15,98838.39%
META240119P001550002022-12-08 3:36PM EST155.0046.0545.2045.600.00-292,94837.76%
META240119P001600002022-12-09 9:54AM EST160.0050.5949.0049.45-0.66-1.29%24,95637.05%
META240119P001650002022-12-08 1:49PM EST165.0053.6052.7553.350.00-43,37336.14%
META240119P001700002022-12-09 1:17PM EST170.0057.4056.7557.60-0.69-1.19%14,04935.85%
META240119P001750002022-12-02 1:07PM EST175.0057.2061.1061.700.00-21,91834.81%
META240119P001800002022-11-16 10:40AM EST180.0068.5565.1066.200.00-21,32434.70%
META240119P001850002022-12-09 11:54AM EST185.0069.9069.5070.55-4.08-5.52%26233.80%
META240119P001900002022-12-01 2:07PM EST190.0071.8574.0575.300.00-425634.14%
META240119P001950002022-11-08 2:49PM EST195.0099.4980.0081.000.00-3615038.07%
META240119P002000002022-12-08 10:39AM EST200.0084.9483.3584.550.00-1451,07633.15%
META240119P002100002022-12-09 12:40PM EST210.0092.7792.8594.10-1.78-1.88%1042732.69%
META240119P002200002022-12-09 12:40PM EST220.00102.43102.80103.90-1.87-1.79%112433.20%
META240119P002300002022-11-17 3:48PM EST230.00118.45112.60113.850.00-540334.58%
META240119P002350002022-11-03 1:12PM EST235.00145.45110.90112.100.00-120.00%
META240119P002400002022-12-07 3:08PM EST240.00126.15122.30124.300.00-1239.53%
META240119P002450002022-11-29 2:58PM EST245.00135.05127.30129.200.00-4039.71%
META240119P002500002022-12-09 1:43PM EST250.00134.17132.50134.25-0.58-0.43%35040.87%
META240119P002550002022-11-28 3:18PM EST255.00146.45137.25139.300.00-2042.00%
META240119P002600002022-12-09 12:41PM EST260.00142.82142.40144.25-2.73-1.88%20020142.44%
META240119P002650002022-11-09 3:45PM EST265.00163.60147.05149.400.00-5,217344.20%
META240119P002700002022-12-09 12:52PM EST270.00152.70152.15154.45-2.49-1.60%25425145.28%
META240119P002750002022-11-10 10:29AM EST275.00167.94157.15159.300.00-2645.02%
META240119P002800002022-12-09 12:52PM EST280.00162.79162.10164.40-2.61-1.58%45145246.41%
META240119P002850002022-11-09 10:52AM EST285.00181.55167.05169.750.00-66049.29%
META240119P002900002022-12-09 12:52PM EST290.00172.70172.00174.20-0.60-0.35%32732546.39%
META240119P002950002022-12-08 3:09PM EST295.00179.80177.00179.450.00-953548.80%
META240119P003000002022-12-09 1:10PM EST300.00183.29182.00184.50-0.11-0.06%1,6721,60349.79%
META240119P003050002022-12-09 12:41PM EST305.00187.89187.20189.35-0.21-0.11%24424349.41%
META240119P003100002022-12-09 1:04PM EST310.00193.21191.95194.15-2.49-1.27%10310348.56%
META240119P003150002022-12-08 2:55PM EST315.00198.85196.95199.550.00-402552.03%
META240119P003200002022-12-09 1:10PM EST320.00203.20201.90204.25-2.75-1.34%51553050.54%
META240119P003250002022-09-29 1:17PM EST325.00188.93224.05227.300.00-361101.98%
META240119P003300002022-12-09 12:58PM EST330.00213.00212.35214.55-2.90-1.34%18017953.83%
META240119P003350002022-11-23 3:37PM EST335.00224.50216.95219.750.00-171155.70%
META240119P003400002022-12-09 12:53PM EST340.00222.80221.90224.15-3.20-1.42%25325152.03%
META240119P003450002022-12-01 2:11PM EST345.00225.10227.00229.550.00-4555.54%
META240119P003500002022-12-07 3:18PM EST350.00237.55231.90234.650.00-271556.75%
META240119P003550002022-10-03 10:46AM EST355.00218.66260.85263.250.00-180119.98%
META240119P003600002022-10-26 1:50PM EST360.00231.00246.50250.550.00-46175.14%
META240119P003650002022-11-16 3:05PM EST365.00251.70246.95249.800.00-5559.33%
META240119P003700002022-11-07 3:49PM EST370.00273.57254.50257.800.00-2067.01%
META240119P003750002022-11-07 3:49PM EST375.00278.61259.50262.750.00-2067.44%
META240119P003800002022-12-09 12:52PM EST380.00262.78261.85264.35-0.42-0.16%30230457.73%
META240119P003850002022-11-25 10:51AM EST385.00273.53266.65269.850.00-11061.67%
META240119P003900002022-11-25 10:51AM EST390.00278.57272.10274.800.00-6061.84%
META240119P003950002022-09-16 8:42AM EST395.00248.73266.65269.650.00-200.00%
META240119P004000002022-12-07 3:09PM EST400.00284.50281.80284.850.00-371563.12%
META240119P004050002022-12-01 3:20PM EST405.00284.13286.85289.700.00-8062.60%
META240119P004100002022-12-01 3:20PM EST410.00289.10292.05294.900.00-7050.98%
META240119P004150002022-11-15 9:47AM EST415.00298.22296.75299.900.00-1064.82%
META240119P004200002022-11-10 12:04PM EST420.00309.45301.80304.600.00-1063.26%
META240119P004250002022-08-24 11:20AM EST425.00260.14284.40285.850.00-5800.00%
META240119P004300002022-08-24 11:21AM EST430.00265.16289.55290.750.00-3800.00%
META240119P004350002022-08-09 11:36AM EST435.00268.00275.10276.950.00-400.00%
META240119P004400002022-09-26 10:35AM EST440.00301.67303.00307.050.00-200.00%
META240119P004450002022-09-26 10:35AM EST445.00306.63308.00312.000.00-200.00%
META240119P004500002022-09-21 9:17AM EST450.00305.88319.20322.250.00-100.00%
META240119P004600002022-08-24 11:52AM EST460.00295.79319.00320.400.00-200.00%
META240119P004700002022-08-03 10:26AM EST470.00301.70303.45305.550.00-3000.00%
META240119P004800002022-08-03 10:24AM EST480.00311.50313.35315.600.00-2000.00%
META240119P004900002022-08-03 10:25AM EST490.00321.51323.50324.600.00-2000.00%
META240119P005000002022-09-20 11:50AM EST500.00352.75364.20367.000.00-200.00%
META240119P005100002022-08-03 10:27AM EST510.00341.93343.25345.300.00-2000.00%
META240119P005200002022-08-03 10:28AM EST520.00351.79353.30355.350.00-2000.00%
META240119P005300002022-11-18 9:55AM EST530.00416.06411.45415.000.00-1053.08%
META240119P005400002022-06-09 8:07AM EST540.00307.14363.00365.450.00---0.00%
META240119P005500002022-11-14 11:15AM EST550.00436.16431.50435.150.00-1057.32%
META240119P005600002022-12-08 2:05PM EST560.00444.45441.25445.150.00-2053.81%
META240119P005800002022-11-17 2:02PM EST580.00467.90461.20465.000.00-2077.69%
META240119P005900002022-06-09 8:07AM EST590.00383.60412.85415.500.00---0.00%
META240119P006000002022-11-23 3:38PM EST600.00487.45481.15485.200.00-122054.79%
META240119P006500002022-12-08 1:54PM EST650.00534.05531.05535.400.00-2059.47%
META240119P007000002022-11-29 2:59PM EST700.00589.95581.15585.350.00-2062.65%