META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
META240315C000050002023-04-26 11:14AM EDT5.00206.95250.80254.050.00-51170.00%
META240315C000100002023-04-24 2:46PM EDT10.00203.60238.35240.650.00-196980.00%
META240315C000150002023-04-24 2:47PM EDT15.00198.16233.55235.850.00--50.00%
META240315C000500002023-02-27 3:36PM EDT50.00123.25155.75159.750.00-2130.00%
META240315C000650002023-03-27 9:43AM EDT65.00143.00145.50150.000.00-110.00%
META240315C001000002023-05-05 12:22PM EDT100.00136.30166.30168.050.00-14480.66%
META240315C001050002023-04-27 12:10PM EDT105.00140.50161.20163.650.00-12078.13%
META240315C001100002023-05-24 10:49AM EDT110.00141.90156.90158.700.00-31776.17%
META240315C001150002023-04-25 1:03PM EDT115.00103.11142.95144.500.00-4210.00%
META240315C001200002023-05-26 10:58AM EDT120.00144.40147.95149.400.00-54972.71%
META240315C001250002023-04-27 11:11AM EDT125.00122.45142.85144.850.00-141870.09%
META240315C001300002023-05-30 12:54PM EDT130.00142.50138.80140.800.00-2069.95%
META240315C001350002023-05-30 11:21AM EDT135.00138.30134.50136.200.00-17868.46%
META240315C001400002023-05-04 10:43AM EDT140.00106.24130.10131.300.00-110466.41%
META240315C001450002023-05-26 9:52AM EDT145.00119.72125.20127.650.00-521265.33%
META240315C001500002023-05-30 9:44AM EDT150.00126.00121.75122.600.00-555164.24%
META240315C001550002023-05-30 12:06PM EDT155.00120.90116.90118.050.00-29762.06%
META240315C001600002023-05-31 10:13AM EDT160.00113.35113.00113.95+10.05+9.73%110961.43%
META240315C001650002023-05-11 10:16AM EDT165.0085.65108.00109.950.00-213159.67%
META240315C001700002023-05-30 10:21AM EDT170.00108.09103.95105.950.00-111258.84%
META240315C001750002023-05-31 9:30AM EDT175.0098.74100.70101.70+9.42+10.55%115258.42%
META240315C001800002023-05-30 2:54PM EDT180.0098.2096.7097.150.00-122456.96%
META240315C001850002023-05-26 9:30AM EDT185.0084.9092.0593.150.00-239355.39%
META240315C001900002023-05-26 3:38PM EDT190.0087.6588.0589.650.00-3054.73%
META240315C001950002023-05-08 2:30PM EDT195.0062.6084.1585.900.00-227553.86%
META240315C002000002023-05-31 12:33PM EDT200.0081.0980.5581.70-2.27-2.72%147352.81%
META240315C002050002023-05-26 3:27PM EDT205.0077.0877.2078.450.00-1052.55%
META240315C002100002023-05-31 12:36PM EDT210.0073.7473.5074.35-3.56-4.61%113251.34%
META240315C002150002023-05-30 10:05AM EDT215.0072.8070.4070.800.00-14750.86%
META240315C002200002023-05-30 10:58AM EDT220.0069.1966.4068.050.00-343450.21%
META240315C002250002023-05-31 11:24AM EDT225.0064.4063.0564.15+5.54+9.41%119149.85%
META240315C002300002023-05-30 12:39PM EDT230.0062.2560.5061.650.00-3050.10%
META240315C002350002023-05-26 1:09PM EDT235.0055.0457.4057.850.00-630848.65%
META240315C002400002023-05-30 3:13PM EDT240.0055.5054.0554.70+0.31+0.56%165047.93%
META240315C002450002023-05-30 1:38PM EDT245.0052.1551.4051.850.00-1047.46%
META240315C002500002023-05-31 12:36PM EDT250.0048.5948.6549.00-0.84-1.70%21046.90%
META240315C002550002023-05-30 1:33PM EDT255.0047.1545.9546.250.00-428046.37%
META240315C002600002023-05-30 11:54AM EDT260.0041.8743.3543.65-4.13-8.98%1045.91%
META240315C002650002023-05-31 12:18PM EDT265.0040.8840.9041.15-0.17-0.41%21045.47%
META240315C002700002023-05-30 1:31PM EDT270.0039.3738.4538.750.00-9334245.05%
META240315C002750002023-05-31 9:30AM EDT275.0036.2036.1536.45+0.10+0.28%254444.64%
META240315C002800002023-05-30 3:39PM EDT280.0034.1033.9534.250.00-1613844.26%
META240315C002850002023-05-31 12:35PM EDT285.0031.7931.8532.15-0.41-1.27%216443.89%
META240315C002900002023-05-31 12:15PM EDT290.0030.0329.9030.15-1.12-3.60%20043.53%
META240315C002950002023-05-31 1:06PM EDT295.0028.0528.0028.25+0.10+0.36%3043.20%
META240315C003000002023-05-31 1:08PM EDT300.0026.3026.1526.40+0.25+0.96%1174842.84%
META240315C003050002023-05-31 12:52PM EDT305.0024.0024.4524.70-0.30-1.23%4042.55%
META240315C003100002023-05-30 12:50PM EDT310.0023.8022.9023.100.00-2017242.28%
META240315C003150002023-05-31 9:33AM EDT315.0020.5521.3521.55-0.55-2.61%209641.99%
META240315C003200002023-05-30 2:22PM EDT320.0020.0019.9020.150.00-2417441.79%
META240315C003250002023-05-30 11:05AM EDT325.0019.2718.6018.800.00-810241.55%
META240315C003300002023-05-31 10:55AM EDT330.0017.7717.3017.55+1.02+6.09%18741.36%
META240315C003350002023-05-31 10:55AM EDT335.0016.5716.1016.30+2.50+17.77%116641.09%
META240315C003400002023-05-31 9:31AM EDT340.0014.2515.0015.20-0.75-5.00%3763840.92%
META240315C003450002023-05-30 11:50AM EDT345.0014.4713.9014.150.00-17240.74%
META240315C003500002023-05-31 9:30AM EDT350.0012.4212.9513.20-0.85-6.41%257440.61%
META240315C003550002023-05-30 1:33PM EDT355.0012.3411.9512.250.00-54740.41%
META240315C003600002023-05-25 12:42PM EDT360.009.2911.1011.400.00-4040.27%
META240315C003650002023-05-22 10:07AM EDT365.007.5510.3010.550.00-1040.07%
META240315C003700002023-05-26 2:30PM EDT370.009.059.559.850.00-4723140.00%
META240315C003750002023-05-26 11:24AM EDT375.007.708.909.150.00-2039.88%
META240315C003800002023-05-24 11:53AM EDT380.007.888.258.50+2.28+40.71%120439.76%
META240315C003850002023-05-22 10:02AM EDT385.005.607.657.900.00-2129139.66%
META240315C003900002023-05-25 9:34AM EDT390.005.397.107.350.00-136539.58%
META240315C003950002023-05-22 10:03AM EDT395.004.756.606.850.00-225939.53%
META240315C004000002023-05-31 10:00AM EDT400.006.056.156.35-0.32-5.02%1039.43%
META240315C004050002023-05-26 2:17PM EDT405.005.205.705.900.00-217639.35%
META240315C004100002023-05-10 3:36PM EDT410.002.675.255.450.00-265439.22%
META240315C004150002023-05-30 9:43AM EDT415.005.154.905.100.00-13139.23%
META240315C004200002023-05-10 3:35PM EDT420.002.304.554.750.00-189439.20%
META240315C004250002023-05-26 2:30PM EDT425.003.954.204.350.00-12039.00%
META240315C004300002023-05-25 11:23AM EDT430.002.993.904.050.00-1538.97%
META240315C004400002023-05-15 2:48PM EDT440.001.823.403.550.00-1039.02%
META240315C004500002023-05-30 10:24AM EDT450.003.102.963.050.00-11138.89%
META240315C004600002023-05-24 2:44PM EDT460.001.662.562.690.00-2039.00%
META240315C004700002023-05-25 10:48AM EDT470.001.602.222.370.00-101339.08%
META240315C004800002023-05-26 11:57AM EDT480.001.731.962.060.00-11,01439.05%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240315P000050002023-05-25 3:27PM EDT5.000.010.000.010.00-1109134.38%
META240315P000100002023-05-30 11:22AM EDT10.000.010.000.010.00-1127109.38%
META240315P000200002023-05-22 3:59PM EDT20.000.010.000.020.00--190.63%
META240315P000250002023-05-22 3:59PM EDT25.000.010.000.020.00-1082.81%
META240315P000300002023-05-22 3:59PM EDT30.000.010.000.020.00-41675.78%
META240315P000350002023-05-26 3:59PM EDT35.000.010.000.020.00-122370.31%
META240315P000400002023-05-04 1:07PM EDT40.000.080.000.070.00--173.05%
META240315P000450002023-05-22 1:51PM EDT45.000.070.000.080.00-2669.14%
META240315P000500002023-05-24 11:57AM EDT50.000.080.020.100.00-12267.58%
META240315P000550002023-04-28 9:33AM EDT55.000.150.070.120.00-5766.99%
META240315P000600002023-04-27 9:30AM EDT60.000.400.100.150.00-31165.23%
META240315P000650002023-04-19 9:31AM EDT65.000.430.150.230.00-43564.84%
META240315P000700002023-05-23 3:04PM EDT70.000.250.140.210.00-111360.94%
META240315P000750002023-05-04 1:07PM EDT75.000.510.190.260.00-12459.67%
META240315P000800002023-05-17 1:52PM EDT80.000.480.250.330.00-14058.59%
META240315P000850002023-05-23 10:29AM EDT85.000.460.320.400.00-12357.42%
META240315P000900002023-05-30 12:52PM EDT90.000.420.410.490.00-7244356.42%
META240315P000950002023-05-22 9:47AM EDT95.000.710.500.590.00-1055.30%
META240315P001000002023-05-30 11:27AM EDT100.000.720.620.710.00-260554.35%
META240315P001050002023-05-22 10:43AM EDT105.001.000.750.850.00-314753.41%
META240315P001100002023-05-25 1:29PM EDT110.001.120.911.00-0.09-7.44%255252.49%
META240315P001150002023-05-10 11:35AM EDT115.002.051.081.190.00-213651.62%
META240315P001200002023-05-26 1:08PM EDT120.001.491.281.390.00-11050.75%
META240315P001250002023-05-30 2:16PM EDT125.001.531.511.630.00-125050.34%
META240315P001300002023-05-31 9:35AM EDT130.002.051.771.89+0.34+19.88%1323249.50%
META240315P001350002023-05-12 12:01PM EDT135.003.582.062.170.00-136248.62%
META240315P001400002023-05-31 9:35AM EDT140.002.682.402.51+0.35+15.02%5047.90%
META240315P001450002023-05-30 10:33AM EDT145.002.722.772.880.00-241147.16%
META240315P001500002023-05-30 11:00AM EDT150.003.073.153.300.00-11046.47%
META240315P001550002023-05-23 10:15AM EDT155.004.603.653.800.00-126645.91%
META240315P001600002023-05-30 1:44PM EDT160.004.084.154.300.00-5933945.20%
META240315P001650002023-05-31 9:59AM EDT165.004.904.704.90+0.42+9.38%129644.64%
META240315P001700002023-05-31 12:36PM EDT170.005.485.355.50-1.07-16.34%144543.95%
META240315P001750002023-05-31 9:36AM EDT175.007.156.056.20+1.55+27.68%3864443.37%
META240315P001800002023-05-30 3:14PM EDT180.006.606.807.000.00-534742.87%
META240315P001850002023-05-31 9:34AM EDT185.008.257.657.80-1.50-15.38%2152542.24%
META240315P001900002023-05-31 10:56AM EDT190.008.408.558.75-0.05-0.59%530741.77%
META240315P001950002023-05-30 3:55PM EDT195.009.459.559.700.00-5078741.17%
META240315P002000002023-05-30 2:31PM EDT200.0010.3510.6010.800.00-1521,31340.70%
META240315P002050002023-05-31 9:31AM EDT205.0012.2011.7511.95+1.10+9.91%2031440.19%
META240315P002100002023-05-31 12:36PM EDT210.0013.2013.0013.15+0.40+3.12%11040439.62%
META240315P002150002023-05-31 12:25PM EDT215.0014.6014.3514.50+1.45+11.03%126539.15%
META240315P002200002023-05-30 3:50PM EDT220.0015.6515.8016.000.00-6779438.76%
META240315P002250002023-05-30 3:50PM EDT225.0017.2017.3517.550.00-5114038.31%
META240315P002300002023-05-30 3:54PM EDT230.0019.3018.9519.15+0.60+3.21%271837.80%
META240315P002350002023-05-30 2:32PM EDT235.0020.3020.7020.900.00-3712937.35%
META240315P002400002023-05-31 10:28AM EDT240.0022.6322.5522.75+0.03+0.13%1526236.90%
META240315P002450002023-05-30 12:37PM EDT245.0023.5224.4524.750.00-21427036.51%
META240315P002500002023-05-30 1:58PM EDT250.0026.5326.5526.850.00-379236.10%
META240315P002550002023-05-31 9:33AM EDT255.0029.9028.7029.00+2.70+9.93%161,11235.63%
META240315P002600002023-05-31 9:47AM EDT260.0030.8531.0031.25+1.85+6.38%15917435.14%
META240315P002650002023-05-26 11:03AM EDT265.0035.1833.4033.650.00-2024434.70%
META240315P002700002023-05-30 1:55PM EDT270.0035.9035.9036.250.00-29634.35%
META240315P002750002023-05-03 10:56AM EDT275.0050.6338.5538.850.00-22633.88%
META240315P002800002023-05-31 10:04AM EDT280.0040.9041.2541.55+0.25+0.62%723533.39%
META240315P002850002023-05-11 11:19AM EDT285.0059.0544.1544.450.00-17132.99%
META240315P002900002023-05-03 11:42AM EDT290.0046.6547.1047.45-13.89-22.94%2718932.58%
META240315P002950002023-05-04 11:27AM EDT295.0066.8650.2050.550.00-212632.15%
META240315P003000002023-05-30 12:38PM EDT300.0051.9053.3553.750.00-211431.71%
META240315P003050002023-05-05 1:59PM EDT305.0076.3556.7057.100.00-19531.31%
META240315P003100002023-05-30 3:50PM EDT310.0060.1060.0560.500.00-12030.83%
META240315P003150002023-05-10 10:04AM EDT315.0083.6563.5564.650.00-4531.14%
META240315P003200002023-03-23 11:30AM EDT320.00114.35106.90109.050.00--174.81%
META240315P003250002023-03-28 3:29PM EDT325.00125.2087.9090.300.00--250.42%
META240315P003300002023-05-23 12:06PM EDT330.0083.4374.7575.150.00-1528.85%
META240315P003350002023-03-21 3:36PM EDT335.00133.20121.00124.050.00-6678.40%
META240315P003400002023-03-17 10:55AM EDT340.00141.67117.95120.400.00-2070.72%
META240315P003450002023-04-26 11:42AM EDT345.00132.4185.9588.000.00--128.64%
META240315P003500002023-05-25 1:26PM EDT350.0097.2590.8091.700.00-1827.28%
META240315P003600002023-05-22 9:53AM EDT360.00108.0099.55100.100.00--525.63%
META240315P003700002023-04-24 9:46AM EDT370.00156.53122.05123.650.00-2048.58%
META240315P003800002023-05-26 11:57AM EDT380.00121.21117.65119.000.00-2025.54%
META240315P003900002023-03-17 10:55AM EDT390.00191.52167.10169.950.00-2081.16%
META240315P004000002023-05-03 10:06AM EDT400.00160.99136.50138.600.00-2026.65%
META240315P004200002023-05-22 2:08PM EDT420.00170.45156.50158.300.00-5027.59%
META240315P004300002023-04-26 11:36AM EDT430.00216.77166.60169.100.00--132.21%
META240315P004500002023-05-26 11:57AM EDT450.00191.09186.50188.400.00-2031.33%