La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
490,13+6,11 (+1,26 %)
À la clôture : 04:00PM EST
489,08 -1,05 (-0,21 %)
Échanges après Bourse : 04:12PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240419C000050002024-02-27 12:12PM EST5.00478.39485.00486.800.00-23648.05%
META240419C000100002024-01-10 10:29AM EST10.00356.78460.95463.000.00--20.00%
META240419C000150002024-01-11 9:39AM EST15.00352.65452.40453.450.00-140.00%
META240419C000200002024-02-20 2:52PM EST20.00449.65469.85471.350.00-1000378.52%
META240419C000250002024-02-27 12:12PM EST25.00458.59465.35466.750.00-20385.16%
META240419C000300002024-02-21 2:22PM EST30.00437.93460.00461.750.00-88347.27%
META240419C000350002024-01-10 10:42AM EST35.00332.41436.35437.800.00--1440.00%
META240419C000400002024-01-11 9:31AM EST40.00330.50427.45428.700.00-10230.00%
META240419C000450002024-01-10 10:51AM EST45.00323.19425.70427.800.00--10.00%
META240419C000500002024-01-11 9:31AM EST50.00320.55417.55418.700.00-10100.00%
META240419C001450002024-02-20 2:37PM EST145.00324.90346.10347.900.00-15172.31%
META240419C001500002024-02-28 3:31PM EST150.00335.75341.15342.800.00-159167.41%
META240419C001550002024-02-02 3:18PM EST155.00320.05336.05337.750.00-212161.89%
META240419C001600002024-02-22 10:37AM EST160.00327.45331.20332.950.00-214160.28%
META240419C001650002024-02-20 3:55PM EST165.00307.10326.30328.000.00-413157.20%
META240419C001700002024-02-21 3:49PM EST170.00298.64321.25322.850.00-123151.83%
META240419C001750002024-02-20 1:40PM EST175.00294.08316.40318.050.00-158150.27%
META240419C001800002024-02-23 9:32AM EST180.00312.30311.40313.200.00-1123147.39%
META240419C001850002024-02-20 3:44PM EST185.00286.70306.45308.150.00-927143.68%
META240419C001900002024-02-20 3:40PM EST190.00280.57300.85302.700.00-528133.42%
META240419C001950002024-02-20 2:32PM EST195.00275.67296.10297.950.00-162133.30%
META240419C002000002024-02-29 11:39AM EST200.00285.00290.90292.50-3.90-1.35%179125.81%
META240419C002050002024-02-09 3:04PM EST205.00266.54286.55288.250.00-166130.90%
META240419C002100002024-02-26 11:53AM EST210.00276.30281.65283.000.00-143126.83%
META240419C002150002024-02-28 3:57PM EST215.00270.23276.25278.150.00-1127122.34%
META240419C002200002024-02-23 1:28PM EST220.00270.18270.65272.650.00-2261112.94%
META240419C002250002024-02-16 10:01AM EST225.00248.33266.70268.450.00-164119.93%
META240419C002300002024-02-28 10:08AM EST230.00259.33261.85263.500.00-199117.82%
META240419C002350002024-02-23 10:01AM EST235.00258.25256.90258.500.00-161115.06%
META240419C002400002024-02-27 1:16PM EST240.00244.82251.95253.650.00-1151113.00%
META240419C002450002024-02-01 11:21AM EST245.00155.17246.90248.750.00-1106110.33%
META240419C002500002024-02-29 11:32AM EST250.00236.67241.55244.20-3.33-1.39%11,536107.91%
META240419C002550002024-02-23 11:55AM EST255.00234.00237.15238.750.00-693105.71%
META240419C002600002024-02-23 9:36AM EST260.00233.85232.05233.700.00-1328102.42%
META240419C002650002024-02-26 9:53AM EST265.00219.84227.25228.850.00-1173101.01%
META240419C002700002024-02-26 12:33PM EST270.00219.63222.20223.90+1.33+0.61%1240198.36%
META240419C002750002024-02-29 9:47AM EST275.00214.44217.35218.95+15.49+7.79%29996.44%
META240419C002800002024-02-20 3:28PM EST280.00192.58211.50213.350.00-239588.75%
META240419C002850002024-02-29 12:38PM EST285.00203.50207.25209.05-0.99-0.48%627991.32%
META240419C002900002024-02-20 3:40PM EST290.00181.71202.30204.100.00-111689.15%
META240419C002950002024-02-26 10:13AM EST295.00190.00197.50199.200.00-1011787.59%
META240419C003000002024-02-29 2:53PM EST300.00191.35192.50194.20+2.32+1.23%243785.14%
META240419C003050002024-02-27 3:01PM EST305.00183.94187.60189.400.00-121583.58%
META240419C003100002024-02-29 9:56AM EST310.00182.12182.65184.30+2.67+1.49%259981.06%
META240419C003150002024-02-21 2:32PM EST315.00154.84177.70179.400.00-520279.10%
META240419C003200002024-02-22 1:05PM EST320.00172.00172.70174.250.00-554976.38%
META240419C003250002024-02-29 10:09AM EST325.00168.80167.65169.45+6.67+4.11%232974.48%
META240419C003300002024-02-29 1:09PM EST330.00161.24163.05164.55+4.02+2.56%191,79773.41%
META240419C003350002024-02-29 10:10AM EST335.00157.72157.95159.65-2.94-1.83%152771.14%
META240419C003400002024-02-27 1:32PM EST340.00146.02152.60154.050.00-21,02066.66%
META240419C003450002024-02-28 11:54AM EST345.00145.23148.30149.900.00-145667.98%
META240419C003500002024-02-29 3:38PM EST350.00142.20143.35144.75+2.35+1.68%31,63165.55%
META240419C003550002024-02-29 1:06PM EST355.00136.40137.10139.80+4.79+3.64%21,93160.80%
META240419C003600002024-02-23 12:06PM EST360.00132.17133.55134.850.00-199461.77%
META240419C003650002024-02-29 10:22AM EST365.00128.10128.25129.80+4.80+3.89%126758.92%
META240419C003700002024-02-27 1:22PM EST370.00116.85123.70124.950.00-169357.91%
META240419C003750002024-02-29 9:58AM EST375.00118.25118.55120.05+5.60+4.97%11,00455.68%
META240419C003800002024-02-29 9:30AM EST380.00111.84113.90115.20+1.84+1.67%363954.42%
META240419C003850002024-02-27 11:44AM EST385.00103.01108.65109.950.00-144051.45%
META240419C003900002024-02-29 2:33PM EST390.00102.99104.15104.75+3.59+3.61%1966050.81%
META240419C003950002024-02-29 2:36PM EST395.0098.5099.45100.80+4.35+4.62%379551.81%
META240419C004000002024-02-29 3:55PM EST400.0095.0094.0596.25+7.00+7.95%352,49750.84%
META240419C004050002024-02-26 2:41PM EST405.0087.2889.8091.00+1.93+2.26%299847.96%
META240419C004100002024-02-29 11:00AM EST410.0083.6685.1586.25+2.35+2.89%11,16646.41%
META240419C004150002024-02-28 9:50AM EST415.0078.4580.4081.550.00-162844.95%
META240419C004200002024-02-29 2:02PM EST420.0073.3775.3576.75+0.97+1.34%271,26143.20%
META240419C004250002024-02-29 1:01PM EST425.0069.0071.1072.30+3.78+5.80%901,23642.20%
META240419C004300002024-02-28 3:50PM EST430.0060.4566.8567.500.00-2878040.36%
META240419C004350002024-02-29 3:56PM EST435.0062.5062.5563.15+5.15+8.98%554639.40%
META240419C004400002024-02-29 2:15PM EST440.0056.5058.3058.60+3.93+7.48%71,19637.94%
META240419C004450002024-02-29 12:13PM EST445.0050.1654.0054.35-0.34-0.67%1423036.95%
META240419C004500002024-02-29 3:54PM EST450.0049.5049.8550.15+5.12+11.54%8774435.93%
META240419C004550002024-02-29 10:56AM EST455.0045.0045.7546.25+2.25+5.26%42,75835.27%
META240419C004600002024-02-29 3:56PM EST460.0042.3042.0042.35+3.95+10.30%2512,76134.44%
META240419C004650002024-02-29 3:37PM EST465.0037.1338.2038.55+2.73+7.94%792,26533.60%
META240419C004700002024-02-29 3:52PM EST470.0034.1034.8035.15+3.70+12.17%322,49133.18%
META240419C004750002024-02-29 3:52PM EST475.0030.8031.5031.65+3.40+12.41%1443,07932.41%
META240419C004800002024-02-29 3:56PM EST480.0028.3528.3528.55+3.78+15.38%4602,94832.00%
META240419C004850002024-02-29 3:55PM EST485.0025.5025.4025.60+3.60+16.44%3431,90631.57%
META240419C004900002024-02-29 3:57PM EST490.0022.7122.6522.80+3.22+16.52%5572,87631.12%
META240419C004950002024-02-29 3:39PM EST495.0019.2520.1520.30+2.10+12.24%2192,24830.85%
META240419C005000002024-02-29 3:57PM EST500.0017.9017.8017.95+2.84+18.86%2,0097,65430.55%
META240419C005050002024-02-29 1:40PM EST505.0014.6015.6515.80+0.85+6.18%1352,66530.28%
META240419C005100002024-02-29 3:55PM EST510.0013.7613.5513.75+2.16+18.62%1391,36329.91%
META240419C005150002024-02-29 3:54PM EST515.0011.8211.9512.10+1.87+18.79%6381629.87%
META240419C005200002024-02-29 3:50PM EST520.0010.0510.2010.40+1.15+12.92%1821,07929.51%
META240419C005250002024-02-29 3:34PM EST525.008.628.959.15+1.07+14.17%1091,12429.61%
META240419C005300002024-02-29 3:57PM EST530.007.877.808.00+1.25+18.88%2859729.67%
META240419C005350002024-02-29 3:17PM EST535.006.556.706.85+0.75+12.93%14347929.50%
META240419C005400002024-02-29 3:57PM EST540.005.875.805.95+0.97+19.80%7483,10729.56%
META240419C005450002024-02-29 2:45PM EST545.004.904.955.10+0.77+18.64%281,78029.51%
META240419C005500002024-02-29 3:51PM EST550.004.204.304.40+0.53+14.44%2142,30129.57%
META240419C005550002024-02-29 3:09PM EST555.003.613.653.75-0.04-1.10%6328929.54%
META240419C005600002024-02-29 3:48PM EST560.003.023.203.30+0.20+7.09%3347029.81%
META240419C005650002024-02-29 3:38PM EST565.002.602.752.83-0.20-7.14%1839529.87%
META240419C005700002024-02-29 2:20PM EST570.002.352.352.44+0.24+11.37%3189429.99%
META240419C005750002024-02-29 2:02PM EST575.001.932.032.11+0.01+0.52%655830.15%
META240419C005800002024-02-29 3:41PM EST580.001.671.751.83+0.05+3.09%2256130.32%
META240419C005850002024-02-28 1:51PM EST585.001.571.521.59+0.02+1.29%116730.52%
META240419C005900002024-02-28 10:23AM EST590.001.221.321.38-0.18-12.86%929630.70%
META240419C005950002024-02-29 10:02AM EST595.001.201.111.18-0.10-7.69%511730.80%
META240419C006000002024-02-29 3:56PM EST600.001.021.001.05+0.10+10.87%811,67231.13%
META240419C006050002024-02-28 12:17PM EST605.000.880.860.93-0.09-9.28%257231.42%
META240419C006100002024-02-29 12:52PM EST610.000.700.750.82-0.11-13.58%310031.69%
META240419C006150002024-02-28 11:38AM EST615.000.670.650.69-0.03-4.29%12931.69%
META240419C006200002024-02-28 9:38AM EST620.000.770.580.640.00-215932.22%
META240419C006250002024-02-28 9:36AM EST625.000.690.500.550.00-113132.32%
META240419C006300002024-02-23 3:24PM EST630.000.600.450.500.00-46732.72%
META240419C006350002024-02-29 11:34AM EST635.000.370.400.46-0.10-21.28%174533.15%
META240419C006400002024-02-28 9:38AM EST640.000.500.360.400.00-26633.30%
META240419C006450002024-02-26 12:30PM EST645.000.320.320.38-0.10-23.81%26233.89%
META240419C006500002024-02-29 1:14PM EST650.000.310.280.32-0.05-13.89%225533.86%
META240419C006550002024-02-29 10:05AM EST655.000.300.260.30-0.01-3.23%216534.35%
META240419C006600002024-02-23 1:33PM EST660.000.380.230.290.00-16934.96%
META240419C006650002024-02-22 12:49PM EST665.000.390.210.260.00-11335.21%
META240419C006700002024-02-29 3:21PM EST670.000.200.190.22-0.12-37.50%144335.21%
META240419C006750002024-02-29 2:00PM EST675.000.200.170.21-0.02-9.09%8835.69%
META240419C006800002024-02-29 11:07AM EST680.000.170.160.19+0.01+6.25%10040635.99%
META240419C006900002024-02-29 10:10AM EST690.000.150.120.16-0.20-57.14%1336.62%
META240419C007000002024-02-28 11:13AM EST700.000.110.110.13-0.04-26.67%549637.11%
META240419C007100002024-02-22 3:26PM EST710.000.210.080.120.00-25438.04%
META240419C007200002024-02-28 10:04AM EST720.000.100.070.110.00-15038.92%
META240419C007300002024-02-27 1:14PM EST730.000.060.060.100.00-11039.75%
META240419C007400002024-02-23 3:46PM EST740.000.090.050.090.00-20823140.53%
META240419C007500002024-02-22 9:58AM EST750.000.080.030.080.00-22089141.21%
META240419C007600002024-02-21 10:34AM EST760.000.060.030.060.00-145041.21%
META240419C007700002024-02-23 1:53PM EST770.000.050.020.060.00-101142.19%
META240419C007800002024-02-27 3:56PM EST780.000.050.020.050.00-16242.58%
META240419C007900002024-02-29 9:30AM EST790.000.040.010.06-0.02-33.33%24544.34%
META240419C008000002024-02-29 10:28AM EST800.000.020.010.05-0.02-50.00%431,02344.73%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240419P000050002024-02-09 1:17PM EST5.000.010.000.020.00--2381.25%
META240419P000500002024-02-23 11:04AM EST50.000.010.000.020.00-1341181.25%
META240419P001450002024-02-16 1:11PM EST145.000.010.000.020.00-25696.88%
META240419P001500002024-02-07 9:30AM EST150.000.020.000.030.00-515797.66%
META240419P001550002024-02-16 2:47PM EST155.000.010.000.030.00-28595.31%
META240419P001600002024-02-14 3:53PM EST160.000.020.000.030.00-2919592.19%
META240419P001650002024-02-20 9:33AM EST165.000.010.000.030.00-122489.84%
META240419P001700002024-02-02 10:28AM EST170.000.020.000.030.00-18487.50%
META240419P001750002024-02-13 9:57AM EST175.000.020.000.030.00-327185.16%
META240419P001800002024-02-16 2:26PM EST180.000.030.000.030.00-716682.81%
META240419P001850002024-02-05 11:40AM EST185.000.020.010.030.00-54782.81%
META240419P001900002024-02-20 3:40PM EST190.000.010.000.030.00-15478.91%
META240419P001950002024-02-23 2:38PM EST195.000.010.000.030.00-17176.56%
META240419P002000002024-02-22 9:58AM EST200.000.010.000.030.00-11,21374.22%
META240419P002050002024-02-23 2:39PM EST205.000.010.000.040.00-59374.22%
META240419P002100002024-02-20 11:26AM EST210.000.020.000.04-0.01-33.33%141772.27%
META240419P002150002024-02-23 12:48PM EST215.000.020.000.040.00-17370.31%
META240419P002200002024-02-21 3:16PM EST220.000.040.000.030.00-112367.19%
META240419P002250002024-02-22 2:33PM EST225.000.040.010.040.00-142967.97%
META240419P002300002024-02-29 11:52AM EST230.000.030.000.040.00-25,87664.84%
META240419P002350002024-02-26 3:53PM EST235.000.030.000.050.00-1122464.06%
META240419P002400002024-02-28 11:12AM EST240.000.030.010.050.00-1056463.67%
META240419P002450002024-02-27 11:17AM EST245.000.050.010.060.00-147162.50%
META240419P002500002024-02-28 3:34PM EST250.000.040.020.060.00-201,62461.72%
META240419P002550002024-02-28 3:27PM EST255.000.070.010.070.00-248059.77%
META240419P002600002024-02-28 10:12AM EST260.000.050.030.070.00-1551359.38%
META240419P002650002024-02-28 9:38AM EST265.000.050.020.080.00-158957.81%
META240419P002700002024-02-27 9:47AM EST270.000.070.030.090.00-153657.03%
META240419P002750002024-02-29 2:45PM EST275.000.060.050.10-0.02-25.00%957656.64%
META240419P002800002024-02-28 2:21PM EST280.000.080.060.110.00-91,27255.76%
META240419P002850002024-02-28 9:46AM EST285.000.110.070.120.00-1063254.69%
META240419P002900002024-02-27 2:15PM EST290.000.130.070.130.00-171,33953.42%
META240419P002950002024-02-28 2:06PM EST295.000.130.090.140.00-355552.54%
META240419P003000002024-02-29 2:04PM EST300.000.140.100.15-0.01-6.67%92,75551.47%
META240419P003050002024-02-29 10:02AM EST305.000.140.150.170.00-1047651.27%
META240419P003100002024-02-29 2:40PM EST310.000.160.140.18-0.02-11.11%976950.39%
META240419P003150002024-02-28 3:59PM EST315.000.220.160.200.00-221,59049.41%
META240419P003200002024-02-29 10:08AM EST320.000.190.180.21-0.03-13.64%21,12348.10%
META240419P003250002024-02-29 10:38AM EST325.000.220.210.24-0.07-24.14%11,33047.31%
META240419P003300002024-02-29 3:52PM EST330.000.250.230.26-0.03-10.71%422,00346.19%
META240419P003350002024-02-29 9:30AM EST335.000.300.250.29-0.08-21.05%1374645.26%
META240419P003400002024-02-29 12:53PM EST340.000.320.280.32-0.01-3.03%21,58444.29%
META240419P003450002024-02-26 3:59PM EST345.000.470.310.350.00-481243.24%
META240419P003500002024-02-29 3:19PM EST350.000.360.350.38-0.08-18.18%151,51642.16%
META240419P003550002024-02-28 12:12PM EST355.000.430.390.43-0.03-6.52%11,77241.33%
META240419P003600002024-02-29 11:16AM EST360.000.480.430.48-0.05-9.43%492140.43%
META240419P003650002024-02-29 1:37PM EST365.000.540.480.53-0.08-12.90%573639.45%
META240419P003700002024-02-29 3:45PM EST370.000.580.560.60-0.07-10.77%111,03138.64%
META240419P003750002024-02-29 3:52PM EST375.000.640.610.66-0.10-13.51%11,86337.65%
META240419P003800002024-02-29 3:48PM EST380.000.730.690.74-0.08-9.88%1289336.76%
META240419P003850002024-02-29 3:26PM EST385.000.830.770.83-0.12-12.63%1858035.88%
META240419P003900002024-02-29 3:21PM EST390.000.920.890.94-0.23-20.00%851,25835.06%
META240419P003950002024-02-29 1:39PM EST395.001.131.041.07-0.11-8.87%699534.28%
META240419P004000002024-02-29 3:52PM EST400.001.211.181.23-0.30-19.87%1882,86833.56%
META240419P004050002024-02-29 3:50PM EST405.001.401.321.38-0.32-18.60%1291,33832.68%
META240419P004100002024-02-29 3:48PM EST410.001.631.551.61-0.38-18.91%631,49132.06%
META240419P004150002024-02-29 3:07PM EST415.001.951.821.86-0.37-15.95%7041331.38%
META240419P004200002024-02-29 3:56PM EST420.002.102.122.16-0.75-26.32%1014,21530.75%
META240419P004250002024-02-29 3:52PM EST425.002.572.482.57-0.68-20.92%8097530.32%
META240419P004300002024-02-29 3:49PM EST430.003.062.882.94-0.64-17.30%2031,83229.58%
META240419P004350002024-02-29 3:37PM EST435.003.653.353.45-0.79-17.79%1181,48929.07%
META240419P004400002024-02-29 3:46PM EST440.004.294.004.10-1.06-19.81%2132,70928.70%
META240419P004450002024-02-29 3:49PM EST445.005.004.804.90-1.15-18.70%781,76428.44%
META240419P004500002024-02-29 3:47PM EST450.005.895.505.65-1.33-18.42%3042,92127.83%
META240419P004550002024-02-29 3:47PM EST455.006.956.606.75-1.56-18.33%541,24127.67%
META240419P004600002024-02-29 3:41PM EST460.008.057.657.85-1.78-18.11%1261,89027.25%
META240419P004650002024-02-29 3:52PM EST465.009.228.909.05-2.08-18.41%761,38526.75%
META240419P004700002024-02-29 3:54PM EST470.0010.5010.2510.40-2.60-19.85%2401,59626.24%
META240419P004750002024-02-29 3:29PM EST475.0012.6511.8512.00-2.40-15.95%1391,42725.86%
META240419P004800002024-02-29 3:54PM EST480.0014.0513.7513.90-3.14-18.27%2171,68325.63%
META240419P004850002024-02-29 3:54PM EST485.0016.1515.7515.90-3.55-18.02%2161,62825.25%
META240419P004900002024-02-29 3:54PM EST490.0018.4518.0518.20-3.40-15.56%1521,10125.01%
META240419P004950002024-02-29 3:52PM EST495.0021.2020.5020.60-2.15-9.21%10335524.60%
META240419P005000002024-02-29 3:23PM EST500.0024.1023.2023.35-3.20-11.72%2934924.38%
META240419P005050002024-02-29 1:02PM EST505.0028.1026.1026.25-1.70-5.70%136124.06%
META240419P005100002024-02-29 3:34PM EST510.0030.4729.2029.40-4.33-12.44%215523.78%
META240419P005150002024-02-29 3:37PM EST515.0033.8532.5032.75-3.85-10.21%191323.49%
META240419P005200002024-02-29 3:38PM EST520.0037.4635.9036.45-2.79-6.93%113423.44%
META240419P005250002024-02-29 11:01AM EST525.0044.5539.5040.05-0.65-1.44%3922.89%
META240419P005300002024-02-29 3:37PM EST530.0045.2043.4543.90-1.84-3.91%73622.43%
META240419P005350002024-02-16 3:45PM EST535.0064.4547.0548.050.00-1422.22%
META240419P005400002024-02-28 2:04PM EST540.0055.3051.5052.150.00-17021.49%
META240419P005450002024-02-12 9:51AM EST545.0072.8955.8556.550.00-6821.11%
META240419P005500002024-02-26 3:07PM EST550.0067.3860.2560.900.00-65620.01%
META240419P005550002024-02-15 3:24PM EST555.0072.2164.8065.500.00-8119.23%
META240419P005600002024-02-15 1:03PM EST560.0075.3069.1070.650.00-4521.17%
META240419P005650002024-02-07 9:55AM EST565.0096.4574.0075.350.00-4420.41%
META240419P005700002024-02-27 12:14PM EST570.0086.7078.8080.050.00-4218.51%
META240419P005750002024-02-09 9:49AM EST575.00106.1583.4584.800.00--00.00%
META240419P005800002024-02-29 12:27PM EST580.0093.8888.4589.70-10.77-10.29%200.00%
META240419P005850002024-02-15 2:12PM EST585.00100.2593.2094.850.00--00.00%
META240419P005900002024-02-15 2:50PM EST590.00103.0898.3099.700.00-200.00%
META240419P006000002024-02-22 3:32PM EST600.00111.25108.10109.600.00-200.00%
META240419P007000002024-02-27 12:14PM EST700.00216.52208.05209.650.00-400.00%
META240419P008000002024-02-09 1:37PM EST800.00331.00307.90309.600.00--00.00%