La bourse ferme dans 4 h 21 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
318,29-1,73 (-0,54 %)
À la clôture : 04:00PM EST
319,35 +1,06 (+0,33 %)
Avant Bourse : 07:09AM 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
META240621C000050002023-12-01 11:02AM EST5.00317.000.000.000.00-37560.00%
META240621C000100002023-11-30 1:40PM EST10.00313.950.000.000.00-2230.00%
META240621C000150002023-08-17 12:05PM EST15.00279.60284.05287.950.00-12330.00%
META240621C000200002023-11-07 9:57AM EST20.00299.000.000.000.00-1280.00%
META240621C000250002023-06-15 8:30AM EST25.00248.78283.20286.300.00-2960.00%
META240621C000300002023-03-21 1:37PM EST30.00173.26183.15186.350.00-480.00%
META240621C000350002023-06-14 12:23PM EST35.00238.38273.70277.000.00-150.00%
META240621C000400002023-11-21 10:48AM EST40.00298.200.000.000.00-1310.00%
META240621C000450002023-07-14 2:16PM EST45.00265.82257.00260.800.00-140.00%
META240621C000500002023-10-11 9:49AM EST50.00278.22278.65282.550.00-167232.92%
META240621C000550002023-11-22 10:04AM EST55.00286.530.000.000.00-1220.00%
META240621C000600002023-11-06 11:53AM EST60.00258.870.000.000.00-1940.00%
META240621C000650002023-09-25 2:44PM EST65.00238.00235.30239.250.00-2150.00%
META240621C000700002023-10-10 10:41AM EST70.00257.00251.45253.650.00-1113138.53%
META240621C000750002023-08-15 1:40PM EST75.00232.00238.15242.050.00-121570.00%
META240621C000800002023-10-11 10:38AM EST80.00249.80249.90253.550.00-182176.28%
META240621C000850002023-09-22 9:07AM EST85.00223.14226.45229.200.00-21240.00%
META240621C000900002023-11-06 10:32AM EST90.00231.520.000.000.00-17,7600.00%
META240621C000950002023-12-01 12:35PM EST95.00231.150.000.000.00-18,5400.00%
META240621C001000002023-12-05 2:12PM EST100.00220.850.000.000.00-4000.00%
META240621C001050002023-11-29 9:52AM EST105.00236.300.000.000.00-100.00%
META240621C001100002023-11-21 11:41AM EST110.00230.260.000.000.00-1000.00%
META240621C001150002023-10-26 9:02AM EST115.00170.93226.50228.000.00-30166.19%
META240621C001200002023-10-02 8:35AM EST120.00190.00186.65188.700.00-18090.00%
META240621C001250002023-11-20 10:04AM EST125.00221.300.000.000.00-25680.00%
META240621C001300002023-11-29 9:42AM EST130.00213.350.000.000.00-12,4470.00%
META240621C001350002023-11-17 11:35AM EST135.00203.660.000.000.00-15300.00%
META240621C001400002023-11-30 3:50PM EST140.00188.700.000.000.00-100.00%
META240621C001450002023-11-29 11:42AM EST145.00191.870.000.000.00-47650.00%
META240621C001500002023-12-04 3:05PM EST150.00173.850.000.000.00-62,7190.00%
META240621C001550002023-12-04 12:02PM EST155.00168.750.000.000.00-200.00%
META240621C001600002023-11-29 12:24PM EST160.00179.400.000.000.00-152,9160.00%
META240621C001650002023-11-30 10:15AM EST165.00170.650.000.000.00-18280.00%
META240621C001700002023-12-01 3:37PM EST170.00161.200.000.000.00-21,7470.00%
META240621C001750002023-11-29 11:42AM EST175.00163.330.000.000.00-21,3810.00%
META240621C001800002023-11-29 11:44AM EST180.00158.930.000.000.00-41,1280.00%
META240621C001850002023-11-29 11:44AM EST185.00154.280.000.000.00-34900.00%
META240621C001900002023-12-01 3:01PM EST190.00142.660.000.000.00-11,1060.00%
META240621C001950002023-11-29 11:45AM EST195.00145.140.000.000.00-49380.00%
META240621C002000002023-12-05 2:12PM EST200.00126.300.000.000.00-403,5410.00%
META240621C002050002023-11-29 10:23AM EST205.00136.720.000.000.00-14150.00%
META240621C002100002023-12-05 2:30PM EST210.00116.750.000.000.00-400.00%
META240621C002150002023-12-04 2:30PM EST215.00113.060.000.000.00-18650.00%
META240621C002200002023-12-04 9:45AM EST220.00106.550.000.000.00-11,3630.00%
META240621C002250002023-12-01 2:25PM EST225.00110.760.000.000.00-19130.00%
META240621C002300002023-11-30 1:31PM EST230.00104.760.000.000.00-2600.00%
META240621C002350002023-11-30 9:37AM EST235.00108.300.000.000.00-100.00%
META240621C002400002023-12-04 9:50AM EST240.0088.350.000.000.00-11,4480.00%
META240621C002450002023-12-04 3:59PM EST245.0089.230.000.000.00-49280.00%
META240621C002500002023-12-04 11:40AM EST250.0082.310.000.000.00-300.00%
META240621C002550002023-11-30 3:40PM EST255.0084.200.000.000.00-17010.00%
META240621C002600002023-12-05 10:42AM EST260.0074.900.000.000.00-100.00%
META240621C002650002023-12-04 10:13AM EST265.0071.040.000.000.00-12820.00%
META240621C002700002023-12-05 3:52PM EST270.0068.200.000.000.00-100.00%
META240621C002750002023-11-30 3:58PM EST275.0071.950.000.000.00-200.00%
META240621C002800002023-12-04 2:14PM EST280.0060.670.000.000.00-82,6040.00%
META240621C002850002023-12-05 2:25PM EST285.0057.340.000.000.00-15820.00%
META240621C002900002023-12-05 12:15PM EST290.0053.700.000.000.00-1100.00%
META240621C002950002023-12-04 11:43AM EST295.0050.200.000.000.00-100.00%
META240621C003000002023-12-04 3:54PM EST300.0049.400.000.000.00-371,8390.00%
META240621C003050002023-12-05 11:43AM EST305.0044.350.000.000.00-38400.00%
META240621C003100002023-12-05 2:17PM EST310.0042.100.000.000.00-4012,4470.00%
META240621C003150002023-12-05 2:34PM EST315.0039.040.000.000.00-301,0090.00%
META240621C003200002023-12-05 3:49PM EST320.0037.060.000.000.00-631,2850.20%
META240621C003250002023-12-05 2:42PM EST325.0034.200.000.000.00-13500.78%
META240621C003300002023-12-05 3:21PM EST330.0032.100.000.000.00-31701.56%
META240621C003350002023-12-05 2:38PM EST335.0029.500.000.000.00-642,3631.56%
META240621C003400002023-12-05 3:54PM EST340.0027.700.000.000.00-237,6711.56%
META240621C003450002023-12-05 1:59PM EST345.0025.240.000.000.00-3103.13%
META240621C003500002023-12-05 3:55PM EST350.0023.850.000.000.00-12903.13%
META240621C003550002023-12-05 2:33PM EST355.0021.700.000.000.00-13253.13%
META240621C003600002023-12-05 3:27PM EST360.0020.400.000.000.00-7903.13%
META240621C003650002023-12-04 9:48AM EST365.0017.400.000.000.00-103.13%
META240621C003700002023-12-05 3:02PM EST370.0017.100.000.000.00-31,4573.13%
META240621C003750002023-12-05 10:11AM EST375.0016.840.000.000.00-11796.25%
META240621C003800002023-12-05 2:28PM EST380.0014.650.000.000.00-2343,1516.25%
META240621C003850002023-12-05 9:47AM EST385.0013.750.000.000.00-54396.25%
META240621C003900002023-12-05 10:33AM EST390.0012.450.000.000.00-8206.25%
META240621C003950002023-12-05 11:13AM EST395.0011.880.000.000.00-15076.25%
META240621C004000002023-12-05 3:14PM EST400.0010.400.000.000.00-612,1226.25%
META240621C004050002023-12-04 11:30AM EST405.009.210.000.000.00-32726.25%
META240621C004100002023-12-05 11:50AM EST410.008.550.000.000.00-101,1636.25%
META240621C004150002023-12-04 9:48AM EST415.007.450.000.000.00-22186.25%
META240621C004200002023-12-04 10:11AM EST420.007.300.000.000.00-66806.25%
META240621C004250002023-12-01 2:05PM EST425.007.550.000.000.00-35936.25%
META240621C004300002023-12-04 3:43PM EST430.006.290.000.000.00-11,0476.25%
META240621C004350002023-11-30 2:37PM EST435.006.450.000.000.00-406.25%
META240621C004400002023-12-04 3:43PM EST440.005.270.000.000.00-11,0676.25%
META240621C004450002023-12-01 11:11AM EST445.005.250.000.000.00-51,1486.25%
META240621C004500002023-12-05 3:57PM EST450.004.320.000.000.00-497212.50%
META240621C004550002023-12-04 9:52AM EST455.003.650.000.000.00-519212.50%
META240621C004600002023-12-05 1:51PM EST460.003.650.000.000.00-1718312.50%
META240621C004650002023-12-04 11:26AM EST465.003.250.000.000.00-1012.50%
META240621C004700002023-12-05 2:54PM EST470.003.130.000.000.00-481012.50%
META240621C004750002023-12-05 2:54PM EST475.002.840.000.000.00-410412.50%
META240621C004800002023-12-05 2:53PM EST480.002.630.000.000.00-160412.50%
META240621C004850002023-12-05 2:53PM EST485.002.420.000.000.00-316512.50%
META240621C004900002023-12-05 3:47PM EST490.002.250.000.000.00-11012.50%
META240621C004950002023-12-04 1:22PM EST495.002.050.000.000.00-137912.50%
META240621C005000002023-12-05 11:42AM EST500.001.890.000.000.00-7591912.50%
META240621C005050002023-12-05 11:42AM EST505.001.750.000.000.00-7426012.50%
META240621C005100002023-12-05 12:56PM EST510.001.620.000.000.00-9418712.50%
META240621C005150002023-12-05 11:38AM EST515.001.480.000.000.00-1914712.50%
META240621C005200002023-12-05 11:39AM EST520.001.370.000.000.00-1840912.50%
META240621C005250002023-12-05 11:37AM EST525.001.270.000.000.00-19012.50%
META240621C005300002023-12-05 11:40AM EST530.001.180.000.000.00-4517512.50%
META240621C005350002023-12-01 10:34AM EST535.001.180.000.000.00-11026112.50%
META240621C005400002023-11-30 10:23AM EST540.001.330.000.000.00-10040512.50%
META240621C005450002023-11-30 10:23AM EST545.001.210.000.000.00-25033512.50%
META240621C005500002023-12-05 10:31AM EST550.000.920.000.000.00-956112.50%
META240621C005550002023-12-05 9:30AM EST555.000.840.000.000.00-48012.50%
META240621C005600002023-11-30 3:49PM EST560.000.870.000.000.00-10469512.50%
META240621C005700002023-11-30 10:23AM EST570.000.820.000.000.00-20166112.50%
META240621C005800002023-11-29 10:26AM EST580.000.850.000.000.00-2012.50%
META240621C005900002023-12-04 11:52AM EST590.000.540.000.000.00-12310712.50%
META240621C006000002023-12-04 1:37PM EST600.000.450.000.000.00-332712.50%
META240621C006100002023-11-17 11:17AM EST610.000.750.000.000.00-1012.50%
META240621C006200002023-11-17 3:57PM EST620.000.660.000.000.00-1012.50%
META240621C006300002023-11-30 11:53AM EST630.000.320.000.000.00-41112.50%
META240621C006400002023-11-22 12:00PM EST640.000.500.000.000.00-1012.50%
META240621C006500002023-12-05 12:42PM EST650.000.230.000.000.00-81,80712.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240621P000050002023-10-31 10:42AM EST5.000.010.000.010.00-10040,675168.75%
META240621P000100002023-10-27 12:37PM EST10.000.010.000.010.00-10137.50%
META240621P000150002023-07-27 2:20PM EST15.000.010.000.010.00-11,693121.88%
META240621P000200002023-09-29 9:18AM EST20.000.010.000.010.00-1132109.38%
META240621P000250002023-11-27 11:18AM EST25.000.010.000.000.00-419250.00%
META240621P000300002023-11-07 10:13AM EST30.000.010.000.000.00-1680350.00%
META240621P000350002023-11-08 10:19AM EST35.000.010.000.000.00-1050.00%
META240621P000400002023-11-30 3:07PM EST40.000.010.000.000.00-5050.00%
META240621P000450002023-12-05 3:18PM EST45.000.010.000.000.00-344850.00%
META240621P000500002023-11-30 1:55PM EST50.000.030.000.000.00-52,28050.00%
META240621P000550002023-10-31 2:34PM EST55.000.100.010.080.00-29882.42%
META240621P000600002023-11-21 11:27AM EST60.000.050.000.000.00-140650.00%
META240621P000650002023-09-01 9:32AM EST65.000.090.070.180.00-140182.81%
META240621P000700002023-12-05 3:44PM EST70.000.060.000.000.00-343350.00%
META240621P000750002023-10-26 9:06AM EST75.000.230.010.110.00-123969.92%
META240621P000800002023-12-04 2:16PM EST80.000.090.000.000.00-1003,51425.00%
META240621P000850002023-11-13 3:02PM EST85.000.120.000.000.00-11,30025.00%
META240621P000900002023-11-14 2:53PM EST90.000.100.000.000.00-2025.00%
META240621P000950002023-11-20 2:40PM EST95.000.120.000.000.00-1025.00%
META240621P001000002023-12-01 10:57AM EST100.000.150.000.000.00-27,89025.00%
META240621P001050002023-12-04 1:26PM EST105.000.200.000.000.00-28,56125.00%
META240621P001100002023-11-29 10:24AM EST110.000.210.000.000.00-52,10125.00%
META240621P001150002023-11-29 2:50PM EST115.000.220.000.000.00-31,40125.00%
META240621P001200002023-11-30 1:54PM EST120.000.300.000.000.00-3025.00%
META240621P001250002023-12-05 3:13PM EST125.000.350.000.000.00-51,21725.00%
META240621P001300002023-12-01 12:01PM EST130.000.390.000.000.00-36,01825.00%
META240621P001350002023-12-04 1:11PM EST135.000.470.000.000.00-1025.00%
META240621P001400002023-11-30 10:08AM EST140.000.480.000.000.00-10025.00%
META240621P001450002023-11-28 9:45AM EST145.000.570.000.000.00-12,31325.00%
META240621P001500002023-12-05 3:12PM EST150.000.750.000.000.00-115,82525.00%
META240621P001550002023-11-28 1:59PM EST155.000.720.000.000.00-80025.00%
META240621P001600002023-12-04 10:48AM EST160.001.020.000.000.00-3025.00%
META240621P001650002023-12-04 10:07AM EST165.001.110.000.000.00-42,63712.50%
META240621P001700002023-12-05 12:56PM EST170.001.280.000.000.00-32,55812.50%
META240621P001750002023-12-04 10:48AM EST175.001.500.000.000.00-1321,35012.50%
META240621P001800002023-12-04 12:39PM EST180.001.570.000.000.00-10012.50%
META240621P001850002023-12-01 9:59AM EST185.001.650.000.000.00-31,84012.50%
META240621P001900002023-12-04 1:50PM EST190.002.000.000.000.00-2012.50%
META240621P001950002023-12-01 2:59PM EST195.002.000.000.000.00-1151,58512.50%
META240621P002000002023-12-05 1:29PM EST200.002.680.000.000.00-362,24012.50%
META240621P002050002023-12-05 2:24PM EST205.002.960.000.000.00-384,44912.50%
META240621P002100002023-12-05 1:43PM EST210.003.350.000.000.00-148,71412.50%
META240621P002150002023-12-05 2:21PM EST215.003.750.000.000.00-61,55112.50%
META240621P002200002023-12-05 2:21PM EST220.004.200.000.000.00-21,82012.50%
META240621P002250002023-12-05 2:57PM EST225.004.600.000.000.00-42,79612.50%
META240621P002300002023-12-05 12:05PM EST230.005.300.000.000.00-306.25%
META240621P002350002023-12-05 10:30AM EST235.005.750.000.000.00-11,9736.25%
META240621P002400002023-12-05 10:26AM EST240.006.450.000.000.00-21,7646.25%
META240621P002450002023-12-05 3:54PM EST245.007.200.000.000.00-281,3406.25%
META240621P002500002023-12-05 2:57PM EST250.008.050.000.000.00-14,7906.25%
META240621P002550002023-12-05 2:57PM EST255.008.950.000.000.00-106.25%
META240621P002600002023-12-05 3:59PM EST260.009.900.000.000.00-282,0286.25%
META240621P002650002023-12-05 3:11PM EST265.0011.000.000.000.00-45646.25%
META240621P002700002023-12-05 3:13PM EST270.0012.150.000.000.00-42,0496.25%
META240621P002750002023-12-05 2:57PM EST275.0013.500.000.000.00-169043.13%
META240621P002800002023-12-05 2:57PM EST280.0014.900.000.000.00-172,9163.13%
META240621P002850002023-12-05 2:55PM EST285.0016.500.000.000.00-1803.13%
META240621P002900002023-12-05 10:43AM EST290.0017.950.000.000.00-32,9593.13%
META240621P002950002023-12-05 2:32PM EST295.0020.180.000.000.00-105413.13%
META240621P003000002023-12-05 2:16PM EST300.0021.750.000.000.00-133,8471.56%
META240621P003050002023-12-05 2:42PM EST305.0023.650.000.000.00-11,1811.56%
META240621P003100002023-12-05 2:42PM EST310.0025.750.000.000.00-11,2560.78%
META240621P003150002023-12-05 2:34PM EST315.0028.420.000.000.00-26770.39%
META240621P003200002023-12-05 2:05PM EST320.0030.600.000.000.00-1681,9830.00%
META240621P003250002023-12-05 1:05PM EST325.0033.500.000.000.00-237480.00%
META240621P003300002023-12-05 11:49AM EST330.0035.980.000.000.00-27700.00%
META240621P003350002023-12-05 2:53PM EST335.0038.000.000.000.00-1400.00%
META240621P003400002023-12-05 1:06PM EST340.0041.750.000.000.00-301,1500.00%
META240621P003450002023-11-29 11:00AM EST345.0035.500.000.000.00-1400.00%
META240621P003500002023-12-05 1:25PM EST350.0048.050.000.000.00-14870.00%
META240621P003550002023-12-04 11:22AM EST355.0052.250.000.000.00-271340.00%
META240621P003600002023-11-29 2:48PM EST360.0043.850.000.000.00-3000.00%
META240621P003650002023-11-29 12:22PM EST365.0047.200.000.000.00-1610.00%
META240621P003700002023-12-04 2:29PM EST370.0060.150.000.000.00-11660.00%
META240621P003750002023-11-29 12:19PM EST375.0053.600.000.000.00-601200.00%
META240621P003800002023-12-01 3:30PM EST380.0063.000.000.000.00-1670.00%
META240621P003850002023-11-29 12:21PM EST385.0060.800.000.000.00-61530.00%
META240621P003900002023-11-16 11:28AM EST390.0068.230.000.000.00-2580.00%
META240621P003950002023-11-30 2:48PM EST395.0074.740.000.000.00-21220.00%
META240621P004000002023-12-05 2:55PM EST400.0084.740.000.000.00-500.00%
META240621P004050002023-11-16 12:47PM EST405.0078.250.000.000.00-21010.00%
META240621P004100002023-12-01 3:03PM EST410.0087.110.000.000.00-41940.00%
META240621P004150002023-11-09 10:49AM EST415.0096.600.000.000.00-22590.00%
META240621P004200002023-11-22 1:58PM EST420.0081.500.000.000.00-400.00%
META240621P004250002023-11-28 1:44PM EST425.0090.550.000.000.00-2140.00%
META240621P004300002023-11-24 10:12AM EST430.0092.100.000.000.00-4780.00%
META240621P004350002023-11-28 1:44PM EST435.0099.600.000.000.00-2200.00%
META240621P004400002023-11-24 11:09AM EST440.00103.150.000.000.00-2100.00%
META240621P004450002023-11-27 12:14PM EST445.00105.950.000.000.00-31100.00%
META240621P004500002023-11-24 10:15AM EST450.00111.400.000.000.00-500.00%
META240621P004550002023-11-24 10:17AM EST455.00116.000.000.000.00-100.00%
META240621P004600002023-08-03 11:21AM EST460.00146.62161.50165.450.00--063.52%
META240621P004650002023-09-28 10:43AM EST465.00160.86166.00170.500.00-2064.18%
META240621P004700002023-12-01 10:02AM EST470.00145.600.000.000.00-100.00%
META240621P004750002023-08-16 1:53PM EST475.00177.98172.60177.000.00--061.58%
META240621P004800002023-10-25 12:54PM EST480.00179.28140.10143.250.00-2400.00%
META240621P004850002023-10-24 11:01AM EST485.00169.75142.15144.800.00--00.00%
META240621P004900002023-10-25 12:47PM EST490.00188.81149.90152.600.00-200.00%
META240621P005000002023-07-13 10:05AM EST500.00188.22196.35200.250.00--063.77%
META240621P005100002023-08-10 9:17AM EST510.00198.94210.00214.500.00--070.69%
META240621P005350002023-07-26 10:10AM EST535.00242.16255.75259.650.00--099.27%
META240621P005500002023-08-08 9:35AM EST550.00237.17243.90247.550.00--067.42%
META240621P005600002023-10-25 12:54PM EST560.00259.16220.60223.000.00--00.00%
META240621P005700002023-10-24 11:01AM EST570.00254.64227.25230.000.00-200.00%
META240621P005800002023-10-25 12:49PM EST580.00278.53240.50242.650.00--00.00%
META240621P005900002023-10-25 12:47PM EST590.00288.82250.70253.200.00--00.00%
META240621P006000002023-12-01 2:26PM EST600.00274.950.000.000.00-200.00%
META240621P006200002023-09-14 2:40PM EST620.00308.64303.25307.500.00--054.88%
META240621P006500002023-09-14 2:35PM EST650.00338.58333.10337.500.00-2057.48%