La bourse ferme dans 5 h 28 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
324,82-2,33 (-0,71 %)
À la clôture : 04:00PM EST
322,75 -2,07 (-0,64 %)
Avant Bourse : 05:59AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240315C000050002023-11-30 3:12PM EST5.00318.670.000.000.00-800.00%
META240315C000100002023-11-29 1:49PM EST10.00323.800.000.000.00-1400.00%
META240315C000150002023-11-29 1:47PM EST15.00318.850.000.000.00-1400.00%
META240315C000200002023-11-29 1:49PM EST20.00313.850.000.000.00-1800.00%
META240315C000250002023-11-29 1:51PM EST25.00309.050.000.000.00-500.00%
META240315C000300002023-11-29 1:50PM EST30.00304.050.000.000.00-1600.00%
META240315C000350002023-11-29 1:47PM EST35.00299.250.000.000.00--00.00%
META240315C000400002023-11-29 1:52PM EST40.00294.200.000.000.00--00.00%
META240315C000450002023-11-29 1:53PM EST45.00289.250.000.000.00-300.00%
META240315C000500002023-11-29 1:55PM EST50.00284.350.000.000.00-200.00%
META240315C000550002023-09-22 9:25AM EST55.00249.63254.05257.200.00-430.00%
META240315C000600002023-09-25 2:41PM EST60.00242.34239.50242.850.00-2220.00%
META240315C000650002023-09-29 10:04AM EST65.00244.22231.50234.500.00-2570.00%
META240315C000700002023-09-22 1:17PM EST70.00231.89239.40242.550.00--60.00%
META240315C000750002023-09-22 10:31AM EST75.00230.66234.40237.700.00-750.00%
META240315C000800002023-09-22 11:29AM EST80.00224.93229.70232.550.00-18100.00%
META240315C000850002023-09-22 11:29AM EST85.00219.90224.65227.700.00-60370.00%
META240315C000900002023-09-22 10:29AM EST90.00216.25219.95222.850.00-16120.00%
META240315C000950002023-09-22 9:24AM EST95.00210.92215.05218.000.00-4270.00%
META240315C001000002023-11-20 9:30AM EST100.00236.620.000.000.00-100.00%
META240315C001050002023-09-27 9:32AM EST105.00197.99193.50195.300.00-4260.00%
META240315C001100002023-11-24 11:15AM EST110.00229.150.000.000.00-200.00%
META240315C001150002023-11-27 10:25AM EST115.00225.100.000.000.00-100.00%
META240315C001200002023-11-28 10:25AM EST120.00218.000.000.000.00-300.00%
META240315C001250002023-11-13 10:43AM EST125.00208.690.000.000.00-900.00%
META240315C001300002023-11-20 10:18AM EST130.00212.000.000.000.00-100.00%
META240315C001350002023-11-29 10:13AM EST135.00202.200.000.000.00-100.00%
META240315C001400002023-11-28 11:30AM EST140.00198.380.000.000.00-1000.00%
META240315C001450002023-12-01 11:46AM EST145.00181.270.000.000.00-100.00%
META240315C001500002023-11-28 11:01AM EST150.00188.600.000.000.00-1200.00%
META240315C001550002023-11-21 9:30AM EST155.00185.970.000.000.00-200.00%
META240315C001600002023-12-01 1:51PM EST160.00165.640.000.000.00-100.00%
META240315C001650002023-11-09 1:00PM EST165.00161.860.000.000.00-200.00%
META240315C001700002023-11-17 3:10PM EST170.00168.360.000.000.00-800.00%
META240315C001750002023-11-30 9:30AM EST175.00159.530.000.000.00-200.00%
META240315C001800002023-11-29 10:46AM EST180.00155.600.000.000.00-100.00%
META240315C001850002023-11-17 11:03AM EST185.00151.810.000.000.00-100.00%
META240315C001900002023-11-22 9:39AM EST190.00154.960.000.000.00-300.00%
META240315C001950002023-12-01 1:32PM EST195.00131.000.000.000.00-200.00%
META240315C002000002023-11-30 11:09AM EST200.00128.750.000.000.00-200.00%
META240315C002050002023-11-17 3:54PM EST205.00134.680.000.000.00-100.00%
META240315C002100002023-12-01 1:32PM EST210.00116.870.000.000.00-100.00%
META240315C002150002023-11-15 2:17PM EST215.00122.990.000.000.00-100.00%
META240315C002200002023-12-01 2:25PM EST220.00109.740.000.000.00-100.00%
META240315C002250002023-11-28 12:02PM EST225.00116.220.000.000.00-200.00%
META240315C002300002023-12-01 1:35PM EST230.0098.000.000.000.00-800.00%
META240315C002350002023-11-30 10:50AM EST235.0096.600.000.000.00-500.00%
META240315C002400002023-12-01 2:49PM EST240.0091.100.000.000.00-1000.00%
META240315C002450002023-11-30 11:30AM EST245.0084.410.000.000.00-100.00%
META240315C002500002023-11-30 3:55PM EST250.0082.850.000.000.00-8700.00%
META240315C002550002023-11-29 11:22AM EST255.0084.440.000.000.00-100.00%
META240315C002600002023-11-30 3:50PM EST260.0071.950.000.000.00-2100.00%
META240315C002650002023-11-30 11:02AM EST265.0069.600.000.000.00-100.00%
META240315C002700002023-11-30 3:38PM EST270.0062.650.000.000.00-2000.00%
META240315C002750002023-11-30 10:00AM EST275.0064.250.000.000.00-600.00%
META240315C002800002023-12-01 1:36PM EST280.0054.150.000.000.00-700.00%
META240315C002850002023-11-30 2:28PM EST285.0051.900.000.000.00-200.00%
META240315C002900002023-12-01 11:50AM EST290.0047.200.000.000.00-2300.00%
META240315C002950002023-12-01 2:49PM EST295.0045.010.000.000.00-700.00%
META240315C003000002023-12-01 3:42PM EST300.0040.800.000.000.00-5200.00%
META240315C003050002023-12-01 2:09PM EST305.0036.930.000.000.00-5300.00%
META240315C003100002023-12-01 1:02PM EST310.0033.650.000.000.00-1100.00%
META240315C003150002023-12-01 12:13PM EST315.0030.700.000.000.00-1000.00%
META240315C003200002023-12-01 3:50PM EST320.0027.850.000.000.00-9800.00%
META240315C003250002023-12-01 3:50PM EST325.0025.330.000.000.00-4400.05%
META240315C003300002023-12-01 3:53PM EST330.0022.950.000.000.00-6300.78%
META240315C003350002023-12-01 3:37PM EST335.0020.700.000.000.00-56601.56%
META240315C003400002023-12-01 3:57PM EST340.0018.550.000.000.00-14101.56%
META240315C003450002023-12-01 3:53PM EST345.0016.300.000.000.00-2903.13%
META240315C003500002023-12-01 3:57PM EST350.0014.650.000.000.00-73003.13%
META240315C003550002023-12-01 3:28PM EST355.0013.000.000.000.00-11303.13%
META240315C003600002023-12-01 2:40PM EST360.0011.730.000.000.00-1503.13%
META240315C003650002023-11-30 3:51PM EST365.0010.230.000.000.00-3006.25%
META240315C003700002023-12-01 1:44PM EST370.008.250.000.000.00-2606.25%
META240315C003750002023-12-01 3:28PM EST375.007.700.000.000.00-4706.25%
META240315C003800002023-12-01 2:49PM EST380.006.840.000.000.00-22206.25%
META240315C003850002023-12-01 2:54PM EST385.005.840.000.000.00-2006.25%
META240315C003900002023-12-01 3:07PM EST390.005.050.000.000.00-906.25%
META240315C003950002023-12-01 2:54PM EST395.004.400.000.000.00-2306.25%
META240315C004000002023-12-01 3:28PM EST400.003.900.000.000.00-4806.25%
META240315C004050002023-12-01 11:23AM EST405.003.130.000.000.00-2806.25%
META240315C004100002023-12-01 11:17AM EST410.002.740.000.000.00-1206.25%
META240315C004150002023-12-01 10:01AM EST415.002.490.000.000.00-39012.50%
META240315C004200002023-12-01 3:53PM EST420.002.110.000.000.00-4012.50%
META240315C004250002023-12-01 11:28AM EST425.001.810.000.000.00-1012.50%
META240315C004300002023-12-01 11:49AM EST430.001.590.000.000.00-2012.50%
META240315C004350002023-11-30 2:30PM EST435.001.420.000.000.00-7012.50%
META240315C004400002023-12-01 3:58PM EST440.001.220.000.000.00-19012.50%
META240315C004450002023-12-01 9:57AM EST445.001.050.000.000.00-2012.50%
META240315C004500002023-12-01 11:07AM EST450.000.900.000.000.00-1012.50%
META240315C004550002023-12-01 10:25AM EST455.000.800.000.000.00-2012.50%
META240315C004600002023-11-27 1:39PM EST460.001.200.000.000.00-5012.50%
META240315C004650002023-11-22 3:36PM EST465.001.260.000.000.00-3012.50%
META240315C004700002023-12-01 1:13PM EST470.000.550.000.000.00-2012.50%
META240315C004750002023-12-01 9:31AM EST475.000.550.000.000.00-1012.50%
META240315C004800002023-12-01 1:00PM EST480.000.450.000.000.00-1012.50%
META240315C004850002023-11-24 10:06AM EST485.000.680.000.000.00-5012.50%
META240315C004900002023-11-13 2:26PM EST490.000.840.000.000.00-2012.50%
META240315C004950002023-12-01 11:10AM EST495.000.310.000.000.00-7012.50%
META240315C005000002023-11-30 3:54PM EST500.000.320.000.000.00-16012.50%
META240315C005050002023-11-29 10:30AM EST505.000.370.000.000.00-1012.50%
META240315C005100002023-11-14 3:06PM EST510.000.630.000.000.00-1012.50%
META240315C005150002023-11-07 12:50PM EST515.000.440.000.000.00-3012.50%
META240315C005200002023-12-01 10:47AM EST520.000.160.000.000.00-1012.50%
META240315C005250002023-11-17 3:57PM EST525.000.380.000.000.00-3012.50%
META240315C005300002023-11-30 2:28PM EST530.000.160.000.000.00-54012.50%
META240315C005350002023-11-30 12:31PM EST535.000.160.000.000.00-2012.50%
META240315C005400002023-10-26 9:29AM EST540.000.220.170.230.00-66839.65%
META240315C005450002023-11-13 10:38AM EST545.000.310.000.000.00-6025.00%
META240315C005500002023-12-01 2:49PM EST550.000.130.000.000.00-24025.00%
META240315C005550002023-11-14 10:51AM EST555.000.290.000.000.00-1025.00%
META240315C005600002023-11-30 3:54PM EST560.000.100.000.000.00-2025.00%
META240315C005700002023-11-01 2:33PM EST570.000.220.060.110.00-28539.84%
META240315C005800002023-11-30 12:21PM EST580.000.100.000.000.00-1025.00%
META240315C005900002023-11-30 11:07AM EST590.000.060.000.000.00-2025.00%
META240315C006000002023-11-29 12:22PM EST600.000.070.000.000.00-25025.00%
META240315C006100002023-11-22 2:01PM EST610.000.100.000.000.00-1025.00%
META240315C006200002023-11-24 11:30AM EST620.000.020.000.000.00-4025.00%
META240315C006300002023-11-15 10:04AM EST630.000.080.000.000.00-1025.00%
META240315C006400002023-11-14 2:49PM EST640.000.070.000.000.00-3025.00%
META240315C006500002023-11-27 12:06PM EST650.000.060.000.000.00-102025.00%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240315P000050002023-07-28 11:41AM EST5.000.010.000.010.00-150262237.50%
META240315P000100002023-07-28 12:45PM EST10.000.010.000.010.00-100228193.75%
META240315P000150002023-06-14 10:22AM EST15.000.010.000.010.00--1168.75%
META240315P000200002023-06-14 10:22AM EST20.000.010.000.010.00-23153.13%
META240315P000250002023-06-14 10:20AM EST25.000.010.000.010.00-19140.63%
META240315P000300002023-08-28 12:17PM EST30.000.010.000.000.00-15450.00%
META240315P000350002023-11-29 10:33AM EST35.000.010.000.000.00-15050.00%
META240315P000400002023-10-03 10:16AM EST40.000.010.000.160.00-12144.53%
META240315P000450002023-07-18 8:51AM EST45.000.010.000.040.00-58120.31%
META240315P000500002023-11-30 3:04PM EST50.000.010.000.000.00-1050.00%
META240315P000550002023-08-18 9:44AM EST55.000.050.010.070.00-815114.84%
META240315P000600002023-06-16 10:44AM EST60.000.080.000.210.00-112119.92%
META240315P000650002023-09-21 2:54PM EST65.000.060.020.090.00-2125107.03%
META240315P000700002023-11-16 10:10AM EST70.000.030.000.000.00-40050.00%
META240315P000750002023-11-28 2:45PM EST75.000.010.000.000.00-10050.00%
META240315P000800002023-10-26 9:30AM EST80.000.100.000.040.00-50085.16%
META240315P000850002023-08-31 9:07AM EST85.000.110.000.160.00-306292.97%
META240315P000900002023-11-03 8:30AM EST90.000.040.000.040.00-151878.13%
META240315P000950002023-11-30 9:35AM EST95.000.020.000.000.00-10050.00%
META240315P001000002023-11-29 3:55PM EST100.000.030.000.000.00-3050.00%
META240315P001050002023-10-25 12:24PM EST105.000.230.000.060.00-1071.88%
META240315P001100002023-11-15 3:20PM EST110.000.040.000.000.00-15050.00%
META240315P001150002023-11-28 9:43AM EST115.000.050.000.000.00-1050.00%
META240315P001200002023-11-27 10:06AM EST120.000.060.000.000.00-2025.00%
META240315P001250002023-11-29 2:22PM EST125.000.050.000.000.00-64025.00%
META240315P001300002023-12-01 1:38PM EST130.000.070.000.000.00-3025.00%
META240315P001350002023-11-21 10:37AM EST135.000.100.000.000.00-16025.00%
META240315P001400002023-11-28 9:36AM EST140.000.090.000.000.00-1025.00%
META240315P001450002023-11-22 12:24PM EST145.000.100.000.000.00-1025.00%
META240315P001500002023-12-01 1:40PM EST150.000.150.000.000.00-2025.00%
META240315P001550002023-11-29 9:45AM EST155.000.160.000.000.00-2025.00%
META240315P001600002023-11-21 10:37AM EST160.000.200.000.000.00-13025.00%
META240315P001650002023-11-27 10:12AM EST165.000.240.000.000.00-1025.00%
META240315P001700002023-12-01 1:13PM EST170.000.290.000.000.00-1025.00%
META240315P001750002023-12-01 3:26PM EST175.000.320.000.000.00-5025.00%
META240315P001800002023-12-01 11:49AM EST180.000.380.000.000.00-1025.00%
META240315P001850002023-11-30 10:30AM EST185.000.420.000.000.00-10025.00%
META240315P001900002023-12-01 3:43PM EST190.000.500.000.000.00-7025.00%
META240315P001950002023-12-01 3:17PM EST195.000.580.000.000.00-2025.00%
META240315P002000002023-12-01 3:17PM EST200.000.670.000.000.00-6012.50%
META240315P002050002023-12-01 2:44PM EST205.000.760.000.000.00-1012.50%
META240315P002100002023-12-01 2:46PM EST210.000.880.000.000.00-1012.50%
META240315P002150002023-11-30 11:30AM EST215.001.100.000.000.00-3012.50%
META240315P002200002023-12-01 11:23AM EST220.001.310.000.000.00-4012.50%
META240315P002250002023-12-01 3:43PM EST225.001.350.000.000.00-2012.50%
META240315P002300002023-12-01 2:56PM EST230.001.610.000.000.00-10012.50%
META240315P002350002023-12-01 3:04PM EST235.001.830.000.000.00-100012.50%
META240315P002400002023-12-01 10:53AM EST240.002.360.000.000.00-1012.50%
META240315P002450002023-12-01 11:14AM EST245.002.620.000.000.00-3012.50%
META240315P002500002023-12-01 1:38PM EST250.003.050.000.000.00-13012.50%
META240315P002550002023-12-01 9:55AM EST255.003.500.000.000.00-1012.50%
META240315P002600002023-12-01 3:38PM EST260.003.780.000.000.00-1306.25%
META240315P002650002023-12-01 1:30PM EST265.004.650.000.000.00-1906.25%
META240315P002700002023-12-01 2:39PM EST270.005.090.000.000.00-4106.25%
META240315P002750002023-12-01 3:54PM EST275.005.850.000.000.00-4306.25%
META240315P002800002023-12-01 3:40PM EST280.006.750.000.000.00-4706.25%
META240315P002850002023-12-01 3:31PM EST285.007.770.000.000.00-506.25%
META240315P002900002023-12-01 1:08PM EST290.009.320.000.000.00-1706.25%
META240315P002950002023-12-01 3:54PM EST295.0010.220.000.000.00-3903.13%
META240315P003000002023-12-01 3:47PM EST300.0011.750.000.000.00-15103.13%
META240315P003050002023-12-01 3:54PM EST305.0013.220.000.000.00-603.13%
META240315P003100002023-12-01 2:42PM EST310.0014.750.000.000.00-2701.56%
META240315P003150002023-12-01 12:54PM EST315.0016.850.000.000.00-4601.56%
META240315P003200002023-12-01 3:43PM EST320.0018.900.000.000.00-6100.78%
META240315P003250002023-12-01 3:41PM EST325.0021.170.000.000.00-5700.00%
META240315P003300002023-12-01 3:48PM EST330.0023.800.000.000.00-3100.00%
META240315P003350002023-12-01 3:51PM EST335.0026.650.000.000.00-1300.00%
META240315P003400002023-12-01 3:59PM EST340.0028.890.000.000.00-4000.00%
META240315P003450002023-12-01 2:11PM EST345.0032.750.000.000.00-300.00%
META240315P003500002023-12-01 1:09PM EST350.0036.070.000.000.00-1000.00%
META240315P003550002023-11-28 10:40AM EST355.0031.350.000.000.00-100.00%
META240315P003600002023-12-01 9:53AM EST360.0042.800.000.000.00-100.00%
META240315P003650002023-11-29 9:41AM EST365.0036.350.000.000.00-500.00%
META240315P003700002023-11-30 2:07PM EST370.0050.050.000.000.00-28000.00%
META240315P003750002023-11-16 3:29PM EST375.0048.010.000.000.00-100.00%
META240315P003800002023-11-27 10:18AM EST380.0047.200.000.000.00-100.00%
META240315P003850002023-11-29 12:15PM EST385.0054.950.000.000.00-600.00%
META240315P003900002023-11-22 11:32AM EST390.0052.790.000.000.00-200.00%
META240315P003950002023-11-14 12:00PM EST395.0062.980.000.000.00-200.00%
META240315P004000002023-12-01 1:34PM EST400.0077.620.000.000.00-400.00%
META240315P004050002023-11-13 2:18PM EST405.0075.280.000.000.00-200.00%
META240315P004100002023-11-13 3:26PM EST410.0080.250.000.000.00-200.00%
META240315P004150002023-11-24 10:18AM EST415.0076.500.000.000.00-600.00%
META240315P004200002023-11-14 2:35PM EST420.0084.110.000.000.00-200.00%
META240315P004250002023-10-12 11:29AM EST425.0098.8595.5098.050.00-100.00%
META240315P004300002023-11-14 2:34PM EST430.0094.140.000.000.00-200.00%
META240315P004350002023-11-24 10:17AM EST435.0096.300.000.000.00-200.00%
META240315P004400002023-10-10 9:37AM EST440.00119.55119.10120.900.00-2048.62%
META240315P004450002023-10-12 9:37AM EST445.00117.00114.90116.900.00-100.00%
META240315P004500002023-11-29 1:49PM EST450.00116.450.000.000.00-200.00%
META240315P004550002023-10-12 12:07PM EST455.00127.75124.45128.150.00-300.00%
META240315P004600002023-10-02 10:41AM EST460.00154.52146.10150.000.00-4069.06%
META240315P004650002023-08-09 12:07PM EST465.00157.54165.15166.400.00--092.71%
META240315P004700002023-10-26 9:44AM EST470.00181.70130.55133.150.00-100.00%
META240315P004750002023-09-08 11:50AM EST475.00175.83157.90161.250.00-2065.45%
META240315P004800002023-08-02 9:33AM EST480.00163.64182.80185.550.00--0102.17%
META240315P004850002023-09-27 1:17PM EST485.00194.11186.45190.500.00-20102.32%
META240315P005000002023-09-08 11:49AM EST500.00200.51182.65186.350.00-2070.73%
META240315P005100002023-10-24 11:53AM EST510.00198.81167.00169.550.00--00.00%
META240315P005150002023-10-24 12:57PM EST515.00202.67171.50174.100.00--00.00%
META240315P005200002023-11-14 2:35PM EST520.00183.980.000.000.00-200.00%
META240315P005300002023-11-14 2:34PM EST530.00194.140.000.000.00-200.00%
META240315P005500002023-09-27 1:21PM EST550.00259.30251.00255.500.00-20116.81%
META240315P005700002023-08-21 1:43PM EST570.00279.94268.30271.900.00--0115.41%
META240315P006300002023-09-08 11:52AM EST630.00330.90312.45316.550.00-6093.55%
META240315P006500002023-09-27 1:17PM EST650.00359.11351.20355.500.00-20135.23%