La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
467,78+3,15 (+0,68 %)
À la clôture : 04:00PM EDT
467,38 -0,40 (-0,09 %)
Échanges après Bourse : 04:04PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240531C002000002024-05-15 10:11AM EDT200.00273.85267.40268.450.00-24197.27%
META240531C002500002024-04-24 11:07AM EDT250.00244.73217.25218.500.00--1141.80%
META240531C002600002024-04-26 12:44PM EDT260.00180.25207.20208.500.00-11129.69%
META240531C003000002024-04-30 9:42AM EDT300.00135.80167.50168.600.00-102116.99%
META240531C003100002024-04-24 3:59PM EDT310.00184.50157.55158.750.00--1113.97%
META240531C003300002024-05-14 2:33PM EDT330.00140.58137.55138.90-1.77-1.24%14101.17%
META240531C003350002024-05-14 3:23PM EDT335.00138.30132.65133.750.00--796.48%
META240531C003400002024-05-14 2:33PM EDT340.00132.40127.60128.950.00-7895.07%
META240531C003450002024-05-15 1:56PM EDT345.00134.73122.65123.650.00--887.35%
META240531C003500002024-05-20 11:45AM EDT350.00122.06117.35118.750.00-11080.03%
META240531C003550002024-05-21 11:21AM EDT355.00112.38112.65113.750.00-1181.69%
META240531C003600002024-05-03 10:44AM EDT360.0095.00107.65108.750.00-102378.08%
META240531C003650002024-05-14 2:32PM EDT365.00107.25102.65104.000.00-21477.69%
META240531C003700002024-05-20 2:35PM EDT370.00100.4397.6599.000.00-3874.07%
META240531C003750002024-05-17 11:43AM EDT375.0096.5492.6593.750.00-21467.48%
META240531C003800002024-05-07 3:54PM EDT380.0089.3087.7088.800.00-3865.19%
META240531C003850002024-05-21 3:30PM EDT385.0080.5582.7583.950.00-11563.77%
META240531C003900002024-05-17 11:03AM EDT390.0081.1077.7579.100.00-252261.55%
META240531C003950002024-05-16 9:32AM EDT395.0080.8072.7573.900.00-1456.18%
META240531C004000002024-05-22 10:17AM EDT400.0071.2568.0068.90+1.68+2.41%236254.74%
META240531C004050002024-05-20 1:33PM EDT405.0064.5563.0063.950.00-207251.51%
META240531C004100002024-05-21 3:29PM EDT410.0055.5357.8058.950.00-16353.54%
META240531C004150002024-05-22 2:58PM EDT415.0054.0053.0054.00-3.53-6.14%26950.13%
META240531C004200002024-05-21 12:45PM EDT420.0044.0048.0548.900.00-111845.26%
META240531C004250002024-05-22 1:28PM EDT425.0047.0043.1044.00+7.03+17.59%223642.26%
META240531C004300002024-05-22 2:37PM EDT430.0037.1038.2039.20+0.83+2.29%337139.88%
META240531C004350002024-05-22 12:50PM EDT435.0036.4933.6034.25-1.47-3.87%1338536.15%
META240531C004400002024-05-22 11:04AM EDT440.0031.7128.8529.40+4.79+17.79%5746532.92%
META240531C004450002024-05-22 3:19PM EDT445.0023.4524.3024.70+0.95+4.22%932930.28%
META240531C004475002024-05-22 9:30AM EDT447.5022.8022.2522.70+3.01+15.21%2513930.52%
META240531C004500002024-05-22 3:49PM EDT450.0020.1020.1020.35+2.05+11.45%601,12128.80%
META240531C004525002024-05-22 9:30AM EDT452.5018.6518.1518.50+3.05+19.55%17529.08%
META240531C004550002024-05-22 2:04PM EDT455.0017.0016.2016.55+2.60+18.06%7279128.58%
META240531C004575002024-05-22 2:59PM EDT457.5014.8014.3514.70+1.85+14.29%4325228.15%
META240531C004600002024-05-22 3:33PM EDT460.0013.5012.6012.80+2.25+20.00%5181,23127.22%
META240531C004625002024-05-22 3:19PM EDT462.5010.0011.0011.20+0.35+3.63%27855627.00%
META240531C004650002024-05-22 3:35PM EDT465.0010.209.559.75+1.80+21.43%9681,80126.91%
META240531C004675002024-05-22 3:48PM EDT467.508.358.158.30+1.28+18.10%71756226.42%
META240531C004700002024-05-22 3:49PM EDT470.007.007.057.20+0.95+15.70%3,3472,42826.69%
META240531C004725002024-05-22 3:47PM EDT472.506.096.006.15+1.09+21.93%1,90796026.73%
META240531C004750002024-05-22 3:48PM EDT475.005.105.005.10+0.80+18.60%4,5211,99926.37%
META240531C004775002024-05-22 3:41PM EDT477.504.454.154.25+0.95+27.14%87843726.31%
META240531C004800002024-05-22 3:49PM EDT480.003.503.503.55+0.51+17.06%3,1572,35126.40%
META240531C004825002024-05-22 3:47PM EDT482.502.992.943.05+0.49+19.60%1,23967826.93%
META240531C004850002024-05-22 3:43PM EDT485.002.462.412.47+0.48+24.24%7,4301,43226.78%
META240531C004900002024-05-22 3:44PM EDT490.001.631.611.66+0.27+19.85%1,3091,49527.03%
META240531C004950002024-05-22 3:45PM EDT495.001.131.121.15+0.19+20.21%5531,08427.66%
META240531C005000002024-05-22 3:47PM EDT500.000.800.760.79+0.15+23.08%11,8595,09528.30%
META240531C005050002024-05-22 3:26PM EDT505.000.490.550.57+0.01+2.08%2551,61129.22%
META240531C005100002024-05-22 3:27PM EDT510.000.370.390.420.00-24770930.25%
META240531C005150002024-05-22 3:01PM EDT515.000.290.280.32+0.02+7.41%22784331.40%
META240531C005200002024-05-22 3:39PM EDT520.000.210.220.24+0.01+5.00%30348532.37%
META240531C005250002024-05-22 3:20PM EDT525.000.160.170.19+0.01+6.67%2357133.59%
META240531C005300002024-05-22 2:29PM EDT530.000.140.130.15+0.02+16.67%8242934.67%
META240531C005350002024-05-22 2:29PM EDT535.000.110.100.13+0.02+22.22%1841236.18%
META240531C005400002024-05-22 1:37PM EDT540.000.110.080.11+0.05+83.33%1054737.50%
META240531C005450002024-05-22 2:48PM EDT545.000.070.060.090.00-1612138.57%
META240531C005500002024-05-22 1:14PM EDT550.000.080.050.07+0.03+60.00%15251939.45%
META240531C005550002024-05-22 12:58PM EDT555.000.070.030.06+0.04+133.33%111240.63%
META240531C005600002024-05-22 10:19AM EDT560.000.040.020.05-0.01-20.00%114641.60%
META240531C005650002024-05-22 3:30PM EDT565.000.010.010.04-0.01-50.00%7510042.38%
META240531C005700002024-05-20 3:39PM EDT570.000.040.010.040.00-118144.14%
META240531C005750002024-05-17 11:29AM EDT575.000.070.010.040.00-16945.90%
META240531C005800002024-05-16 10:38AM EDT580.000.080.010.040.00-34347.66%
META240531C005850002024-05-22 1:49PM EDT585.000.020.010.03-0.02-50.00%512648.05%
META240531C005900002024-05-15 3:57PM EDT590.000.050.010.030.00-45149.61%
META240531C005950002024-05-17 2:27PM EDT595.000.030.010.030.00-1751.17%
META240531C006000002024-05-21 11:16AM EDT600.000.010.010.020.00-449250.78%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.030.00-45752.34%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.030.00-32755.47%
META240531C006300002024-05-22 3:34PM EDT630.000.020.000.02-0.03-60.00%19456.25%
META240531C006400002024-05-14 3:53PM EDT640.000.020.000.020.00-23459.38%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.020.00-313461.72%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.020.00-83464.06%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.020.00-21167.19%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.020.00-4035869.53%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.020.00--671.88%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.020.00-16574.22%
META240531C007100002024-05-22 3:45PM EDT710.000.010.000.01-0.02-66.67%212973.44%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.020.00-7579.69%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.020.00-51181.25%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.020.00--183.59%
META240531C007500002024-05-03 10:40AM EDT750.000.020.000.020.00-1585.94%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--192.97%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.020.00-1290.63%
META240531C007800002024-04-25 9:30AM EDT780.000.470.000.020.00--192.19%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.010.00-154392.19%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240531P001800002024-05-10 2:25PM EDT180.000.020.000.010.00-36144165.63%
META240531P001900002024-05-03 1:25PM EDT190.000.040.000.020.00-14165.63%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.020.00-1526156.25%
META240531P002300002024-05-06 9:51AM EDT230.000.030.000.020.00--44131.25%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.020.00-23115.63%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.020.00-22109.38%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.020.00-11103.13%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.020.00-1596.88%
META240531P002900002024-05-20 11:34AM EDT290.000.010.000.020.00-102090.63%
META240531P003000002024-05-20 10:53AM EDT300.000.010.000.010.00-451479.69%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.030.00-42681.25%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.020.00-1026972.66%
META240531P003250002024-05-21 3:58PM EDT325.000.020.000.03+0.01+100.00%27271.88%
META240531P003300002024-05-17 9:55AM EDT330.000.020.010.030.00-34671.09%
META240531P003350002024-05-21 2:55PM EDT335.000.010.010.030.00-13267.97%
META240531P003400002024-05-21 9:30AM EDT340.000.030.010.040.00-25166.80%
META240531P003450002024-05-10 12:04PM EDT345.000.090.010.040.00-52464.06%
META240531P003500002024-05-22 3:13PM EDT350.000.020.010.040.00-142861.33%
META240531P003550002024-05-22 10:52AM EDT355.000.020.010.030.00-427857.03%
META240531P003600002024-05-22 11:16AM EDT360.000.030.030.040.00-5314757.42%
META240531P003650002024-05-20 11:15AM EDT365.000.040.020.040.00-5016853.91%
META240531P003700002024-05-22 3:24PM EDT370.000.030.030.04-0.01-25.00%10238451.95%
META240531P003750002024-05-22 3:32PM EDT375.000.040.030.05-0.01-20.00%957850.00%
META240531P003800002024-05-22 3:31PM EDT380.000.050.040.06-0.02-28.57%1742749.41%
META240531P003850002024-05-22 3:33PM EDT385.000.060.050.06-0.02-25.00%649446.48%
META240531P003900002024-05-22 3:35PM EDT390.000.070.060.07-0.02-22.22%464044.53%
META240531P003950002024-05-22 12:40PM EDT395.000.080.070.09-0.02-20.00%980243.07%
META240531P004000002024-05-22 3:08PM EDT400.000.090.080.09-0.01-10.00%581,26840.23%
META240531P004050002024-05-22 3:12PM EDT405.000.110.090.12-0.02-15.38%1066538.77%
META240531P004100002024-05-22 10:23AM EDT410.000.120.110.14-0.04-25.00%5485836.62%
META240531P004150002024-05-22 3:10PM EDT415.000.150.140.17-0.04-21.05%23152634.67%
META240531P004200002024-05-22 3:29PM EDT420.000.200.190.22-0.05-20.00%2072,32032.96%
META240531P004250002024-05-22 2:34PM EDT425.000.240.250.28-0.09-27.27%511,96131.10%
META240531P004300002024-05-22 3:46PM EDT430.000.360.360.38-0.10-21.74%2321,89629.54%
META240531P004350002024-05-22 3:21PM EDT435.000.570.520.55-0.13-18.57%1281,33428.30%
META240531P004400002024-05-22 3:48PM EDT440.000.810.800.83-0.26-23.64%2621,18027.31%
META240531P004450002024-05-22 3:41PM EDT445.001.201.221.28-0.52-30.23%12393426.55%
META240531P004475002024-05-22 3:44PM EDT447.501.631.531.60-0.43-20.87%13460126.28%
META240531P004500002024-05-22 3:47PM EDT450.001.941.932.00-0.62-24.22%7831,28526.09%
META240531P004525002024-05-22 3:43PM EDT452.502.402.352.42-0.70-22.58%34844525.64%
META240531P004550002024-05-22 3:44PM EDT455.003.052.953.05-0.75-19.74%3561,01525.73%
META240531P004575002024-05-22 3:47PM EDT457.503.603.603.70-0.95-20.88%53934825.48%
META240531P004600002024-05-22 3:48PM EDT460.004.374.354.45-1.08-19.82%1,0301,36725.22%
META240531P004625002024-05-22 3:32PM EDT462.505.155.255.30-1.35-20.77%52158324.92%
META240531P004650002024-05-22 3:32PM EDT465.005.796.206.35-1.86-24.31%1,0781,02024.88%
META240531P004675002024-05-22 3:48PM EDT467.507.427.307.50-1.73-19.01%93749224.74%
META240531P004700002024-05-22 3:32PM EDT470.008.058.658.75-3.00-27.15%1,6642,03624.51%
META240531P004725002024-05-22 3:32PM EDT472.509.6010.1010.30-2.30-19.33%1,07952024.84%
META240531P004750002024-05-22 2:58PM EDT475.0011.5011.6511.90-2.12-15.57%58287924.94%
META240531P004775002024-05-22 3:36PM EDT477.5012.5713.2513.50-3.18-20.19%8762124.62%
META240531P004800002024-05-22 2:14PM EDT480.0016.6514.9015.60-1.10-6.20%642,29125.76%
META240531P004825002024-05-22 1:44PM EDT482.5016.1016.8517.40-3.90-19.50%56725.41%
META240531P004850002024-05-22 1:01PM EDT485.0017.1618.8519.50-4.58-21.07%318725.94%
META240531P004900002024-05-22 1:28PM EDT490.0020.2623.0523.75-5.79-22.23%5622626.32%
META240531P004950002024-05-22 1:23PM EDT495.0025.0127.6028.30-5.82-18.88%211227.20%
META240531P005000002024-05-22 12:13PM EDT500.0029.1732.4532.95-6.54-18.31%16211327.78%
META240531P005050002024-05-22 11:52AM EDT505.0033.6037.2038.05-7.03-17.30%511,96131.81%
META240531P005100002024-05-22 11:49AM EDT510.0038.1042.1042.95-7.38-16.23%10233.89%
META240531P005150002024-05-20 11:07AM EDT515.0044.4246.8547.800.00-1135.11%
META240531P005200002024-05-17 3:55PM EDT520.0048.7551.9052.600.00-2035.01%
META240531P005250002024-05-22 11:14AM EDT525.0053.6156.9057.85-42.89-44.45%2041.21%
META240531P005300002024-04-25 1:00PM EDT530.0091.5061.8562.650.00-2040.92%
META240531P005400002024-05-15 1:28PM EDT540.0063.3572.0072.750.00-1047.56%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--00.00%
META240531P005500002024-04-23 10:35AM EDT550.0061.8081.9082.600.00-1049.61%
META240531P005550002024-04-22 11:32AM EDT555.0082.0087.0088.050.00-1050.20%
META240531P005600002024-04-25 9:36AM EDT560.00142.0092.1592.900.00--052.39%
META240531P005650002024-04-24 1:21PM EDT565.0080.5097.0597.800.00--051.56%
META240531P006000002024-05-07 9:52AM EDT600.00137.21132.05132.900.00-1067.14%
META240531P006100002024-04-25 3:53PM EDT610.00168.38141.85142.650.00--056.25%
META240531P006200002024-04-25 3:52PM EDT620.00178.19152.05152.750.00--071.39%
META240531P006300002024-04-25 3:52PM EDT630.00188.21162.00162.600.00--068.36%
META240531P006400002024-04-25 3:52PM EDT640.00198.52171.95172.650.00-1071.48%
META240531P006500002024-04-25 3:52PM EDT650.00208.54181.90182.650.00--071.88%
META240531P006600002024-05-15 2:26PM EDT660.00177.92192.15192.900.00--090.53%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58281.90282.550.00--084.38%
META240531P008000002024-04-25 11:43AM EDT800.00368.52331.90332.600.00--0105.47%