La bourse ferme dans 4 h 28 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
111,41-0,83 (-0,74 %)
À la clôture : 01:00PM EST
110,54 -0,87 (-0,78 %)
Avant Bourse : 07:02AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240621C000050002022-11-11 3:13PM EST5.00109.090.000.000.00-101080.00%
META240621C000100002022-10-13 2:16PM EST10.00122.07102.00106.300.00-210161.43%
META240621C000150002022-11-10 12:57PM EST15.0096.250.000.000.00-2230.00%
META240621C000200002022-09-26 10:26AM EST20.00120.72115.40118.200.00-2220.00%
META240621C000250002022-10-31 12:47PM EST25.0071.420.000.000.00-2980.00%
META240621C000300002022-10-28 1:11PM EST30.0073.1584.2086.300.00-1092.38%
META240621C000350002022-11-07 2:37PM EST35.0065.500.000.000.00-150.00%
META240621C000400002022-09-20 10:53AM EST40.00112.58100.60102.150.00-3630226.25%
META240621C000450002022-11-07 1:34PM EST45.0057.560.000.000.00-110.00%
META240621C000500002022-11-09 9:53AM EST50.0060.000.000.000.00-400.00%
META240621C000600002022-11-23 10:24AM EST60.0062.290.000.000.00-1910.00%
META240621C000650002022-11-25 10:56AM EST65.0057.320.000.000.00-4100.00%
META240621C000700002022-11-25 10:55AM EST70.0054.010.000.000.00-21010.00%
META240621C000750002022-11-15 3:29PM EST75.0055.700.000.000.00-21560.00%
META240621C000800002022-11-25 9:35AM EST80.0047.800.000.000.00-1650.00%
META240621C000850002022-11-21 1:17PM EST85.0043.450.000.000.00-1790.00%
META240621C000900002022-11-17 3:19PM EST90.0041.500.000.000.00-17,8040.00%
META240621C000950002022-11-21 1:13PM EST95.0037.900.000.000.00-58,4180.00%
META240621C001000002022-11-25 12:54PM EST100.0036.000.000.000.00-15,3040.00%
META240621C001050002022-11-18 3:06PM EST105.0034.350.000.000.00-58,5170.00%
META240621C001100002022-11-23 2:32PM EST110.0031.650.000.000.00-33350.00%
META240621C001150002022-11-25 12:18PM EST115.0028.680.000.000.00-122390.78%
META240621C001200002022-11-25 12:26PM EST120.0026.500.000.000.00-135551.56%
META240621C001250002022-11-25 12:21PM EST125.0024.450.000.000.00-67761.56%
META240621C001300002022-11-25 10:56AM EST130.0022.840.000.000.00-72833.13%
META240621C001350002022-11-23 10:52AM EST135.0021.940.000.000.00-1013233.13%
META240621C001400002022-11-23 2:15PM EST140.0020.180.000.000.00-53,4183.13%
META240621C001450002022-11-25 10:48AM EST145.0018.050.000.000.00-16456.25%
META240621C001500002022-11-25 10:37AM EST150.0016.710.000.000.00-306.25%
META240621C001550002022-11-25 11:31AM EST155.0015.300.000.000.00-72,2046.25%
META240621C001600002022-11-23 10:42AM EST160.0014.880.000.000.00-13,2806.25%
META240621C001650002022-11-17 9:31AM EST165.0013.000.000.000.00-26526.25%
META240621C001700002022-11-25 12:07PM EST170.0012.220.000.000.00-206.25%
META240621C001750002022-11-25 12:12PM EST175.0011.150.000.000.00-4041,0296.25%
META240621C001800002022-11-23 12:48PM EST180.0010.670.000.000.00-206.25%
META240621C001850002022-11-15 2:03PM EST185.0011.770.000.000.00-13726.25%
META240621C001900002022-11-22 1:32PM EST190.009.100.000.000.00-55416.25%
META240621C001950002022-11-23 10:45AM EST195.008.700.000.000.00-2244112.50%
META240621C002000002022-11-25 12:13PM EST200.007.590.000.000.00-22,90612.50%
META240621C002050002022-11-25 11:47AM EST205.007.060.000.000.00-218412.50%
META240621C002100002022-11-25 12:03PM EST210.006.600.000.000.00-43,38912.50%
META240621C002150002022-11-25 12:22PM EST215.005.970.000.000.00-422212.50%
META240621C002200002022-11-25 11:53AM EST220.005.700.000.000.00-248012.50%
META240621C002250002022-11-22 11:08AM EST225.005.550.000.000.00-1056112.50%
META240621C002300002022-11-23 3:45PM EST230.005.050.000.000.00-25,08912.50%
META240621C002350002022-11-25 12:43PM EST235.004.600.000.000.00-424312.50%
META240621C002400002022-11-25 12:01PM EST240.004.220.000.000.00-2012.50%
META240621C002450002022-11-15 9:30AM EST245.005.100.000.000.00-3012.50%
META240621C002500002022-11-22 3:11PM EST250.004.000.000.000.00-17,08412.50%
META240621C002550002022-11-23 1:53PM EST255.003.650.000.000.00-17012.50%
META240621C002600002022-11-25 12:07PM EST260.003.200.000.000.00-72,57812.50%
META240621C002650002022-11-25 11:49AM EST265.003.110.000.000.00-28712.50%
META240621C002700002022-11-25 12:02PM EST270.002.850.000.000.00-219112.50%
META240621C002750002022-11-25 11:58AM EST275.002.830.000.000.00-28212.50%
META240621C002800002022-11-22 10:48AM EST280.002.850.000.000.00-22,04312.50%
META240621C002850002022-11-15 1:45PM EST285.003.090.000.000.00-19412.50%
META240621C002900002022-11-16 3:30PM EST290.002.860.000.000.00-439112.50%
META240621C002950002022-11-15 9:52AM EST295.003.000.000.000.00-13612.50%
META240621C003000002022-11-23 11:24AM EST300.002.250.000.000.00-21,17412.50%
META240621C003050002022-11-18 3:31PM EST305.002.280.000.000.00-217112.50%
META240621C003100002022-11-23 2:11PM EST310.001.950.000.000.00-235,44612.50%
META240621C003150002022-11-10 11:51AM EST315.001.830.000.000.00-17812.50%
META240621C003200002022-11-10 2:26PM EST320.001.800.000.000.00-63112.50%
META240621C003250002022-11-02 11:22AM EST325.001.050.000.000.00-113812.50%
META240621C003300002022-11-18 11:06AM EST330.001.850.000.000.00-12812.50%
META240621C003350002022-11-21 11:43AM EST335.001.620.000.000.00-21,90412.50%
META240621C003400002022-11-25 12:56PM EST340.001.370.000.000.00-51422,07812.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240621P000050002022-11-25 12:45PM EST5.000.070.000.000.00-2021,14650.00%
META240621P000100002022-11-23 10:32AM EST10.000.130.000.000.00-22,39150.00%
META240621P000150002022-11-25 12:45PM EST15.000.250.000.000.00-2287025.00%
META240621P000200002022-11-21 1:17PM EST20.000.430.000.000.00-12725.00%
META240621P000250002022-11-22 11:36AM EST25.000.750.000.000.00-27125.00%
META240621P000300002022-11-17 2:58PM EST30.001.060.000.000.00-136225.00%
META240621P000350002022-11-15 12:13PM EST35.001.250.000.000.00-28825.00%
META240621P000400002022-11-23 11:08AM EST40.001.640.000.000.00-66012.50%
META240621P000450002022-11-25 11:03AM EST45.002.210.000.000.00-2012.50%
META240621P000500002022-11-23 11:00AM EST50.002.970.000.000.00-2012.50%
META240621P000550002022-11-25 11:23AM EST55.003.710.000.000.00-44112.50%
META240621P000600002022-11-25 11:04AM EST60.004.560.000.000.00-1626112.50%
META240621P000650002022-11-23 10:54AM EST65.005.670.000.000.00-226912.50%
META240621P000700002022-11-23 11:54AM EST70.006.940.000.000.00-34136.25%
META240621P000750002022-11-23 1:12PM EST75.008.290.000.000.00-9846.25%
META240621P000800002022-11-23 11:13AM EST80.009.650.000.000.00-38396.25%
META240621P000850002022-11-25 12:10PM EST85.0011.290.000.000.00-29466.25%
META240621P000900002022-11-23 10:55AM EST90.0013.300.000.000.00-12963.13%
META240621P000950002022-11-22 3:30PM EST95.0015.350.000.000.00-232093.13%
META240621P001000002022-11-22 3:47PM EST100.0017.450.000.000.00-39,6481.56%
META240621P001050002022-11-25 10:30AM EST105.0019.350.000.000.00-58,4301.56%
META240621P001100002022-11-22 11:07AM EST110.0022.570.000.000.00-43600.39%
META240621P001150002022-11-25 11:24AM EST115.0024.400.000.000.00-151,2060.00%
META240621P001200002022-11-25 10:26AM EST120.0027.100.000.000.00-42,3640.00%
META240621P001250002022-11-25 11:01AM EST125.0030.000.000.000.00-69340.00%
META240621P001300002022-11-23 2:37PM EST130.0033.000.000.000.00-41,5950.00%
META240621P001350002022-11-25 11:22AM EST135.0036.310.000.000.00-43250.00%
META240621P001400002022-11-25 11:16AM EST140.0039.680.000.000.00-42,5640.00%
META240621P001450002022-11-25 11:04AM EST145.0043.120.000.000.00-182,5490.00%
META240621P001500002022-11-25 11:23AM EST150.0046.860.000.000.00-124,2320.00%
META240621P001550002022-11-25 10:58AM EST155.0050.500.000.000.00-11,9360.00%
META240621P001600002022-11-25 12:10PM EST160.0054.620.000.000.00-25,4820.00%
META240621P001650002022-11-23 10:54AM EST165.0057.910.000.000.00-26080.00%
META240621P001700002022-11-15 11:29AM EST170.0059.320.000.000.00-22,1320.00%
META240621P001750002022-11-23 12:50PM EST175.0066.850.000.000.00-24220.00%
META240621P001800002022-11-17 1:39PM EST180.0071.330.000.000.00-12770.00%
META240621P001850002022-11-10 12:12PM EST185.0077.150.000.000.00-23240.00%
META240621P001900002022-11-16 2:31PM EST190.0079.000.000.000.00-22110.00%
META240621P001950002022-11-10 11:01AM EST195.0087.680.000.000.00-27800.00%
META240621P002000002022-11-23 11:24AM EST200.0088.730.000.000.00-41870.00%
META240621P002050002022-11-09 9:46AM EST205.00102.400.000.000.00-220.00%
META240621P002100002022-11-23 10:14AM EST210.0097.900.000.000.00-120.00%
META240621P002150002022-11-02 2:26PM EST215.00124.450.000.000.00-51000.00%
META240621P002200002022-11-25 10:01AM EST220.00108.200.000.000.00-450.00%
META240621P002250002022-11-23 12:51PM EST225.00113.500.000.000.00-200.00%
META240621P002300002022-11-17 2:08PM EST230.00118.300.000.000.00-300.00%
META240621P002350002022-11-03 9:39AM EST235.00145.970.000.000.00-200.00%
META240621P002400002022-11-02 2:04PM EST240.00147.400.000.000.00-200.00%
META240621P002450002022-11-17 1:05PM EST245.00133.200.000.000.00-200.00%
META240621P002500002022-11-23 10:09AM EST250.00137.700.000.000.00-200.00%
META240621P002550002022-11-23 1:08PM EST255.00143.850.000.000.00-400.00%
META240621P002600002022-11-23 10:03AM EST260.00148.100.000.000.00-100.00%
META240621P002650002022-11-01 9:58AM EST265.00170.300.000.000.00-100.00%
META240621P002700002022-11-04 9:50AM EST270.00180.000.000.000.00-400.00%
META240621P002750002022-10-28 2:26PM EST275.00177.55161.80165.200.00-140042.43%
META240621P002800002022-11-10 11:03AM EST280.00171.690.000.000.00-200.00%
META240621P002850002022-10-28 2:25PM EST285.00183.50171.90175.650.00-66045.80%
META240621P002900002022-11-10 11:01AM EST290.00181.760.000.000.00-200.00%
META240621P002950002022-11-25 10:26AM EST295.00182.600.000.000.00-100.00%
META240621P003000002022-11-22 10:48AM EST300.00189.250.000.000.00-100.00%
META240621P003050002022-10-28 2:24PM EST305.00203.35191.25195.450.00-27047.20%
META240621P003100002022-11-16 12:15PM EST310.00196.850.000.000.00-100.00%
META240621P003150002022-11-22 9:49AM EST315.00206.310.000.000.00-100.00%
META240621P003200002022-11-10 9:45AM EST320.00214.250.000.000.00-100.00%
META240621P003250002022-10-28 2:27PM EST325.00223.05211.40215.700.00-48050.53%
META240621P003300002022-10-28 2:29PM EST330.00228.10216.25220.750.00-111051.28%
META240621P003350002022-10-27 12:30PM EST335.00234.67221.30225.700.00-9051.55%
META240621P003400002022-11-25 9:35AM EST340.00227.950.000.000.00-200.00%