La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
206,01+1,73 (+0,85 %)
À la clôture : 04:00PM EDT
206,20 +0,19 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
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
META240621C000050002023-03-24 2:50PM EDT5.00200.99200.30202.35+8.04+4.17%1232162.70%
META240621C000100002023-02-27 3:36PM EDT10.00160.70195.45197.600.00-411137.79%
META240621C000150002023-03-16 3:14PM EDT15.00186.28190.90192.950.00-127129.54%
META240621C000200002023-02-28 11:10AM EDT20.00157.30186.00188.150.00-226117.14%
META240621C000250002022-10-31 1:47PM EDT25.0071.4289.5092.450.00-2980.00%
META240621C000300002023-03-21 2:37PM EDT30.00173.26176.65178.850.00-48105.47%
META240621C000350002023-01-04 4:40PM EDT35.0095.30153.05155.600.00-150.00%
META240621C000400002023-02-07 2:35PM EDT40.00151.00143.00146.700.00-1290.00%
META240621C000450002023-01-06 4:16PM EDT45.0090.10144.00146.450.00-440.00%
META240621C000500002023-02-02 11:17AM EDT50.00138.05137.00141.000.00-4680.00%
META240621C000550002023-02-01 4:54PM EDT55.00103.11132.50136.600.00-10190.00%
META240621C000600002023-03-23 2:34PM EDT60.00147.89149.15151.100.00-49483.19%
META240621C000650002023-03-20 2:26PM EDT65.00137.36144.65146.650.00-21380.78%
META240621C000700002023-03-17 3:12PM EDT70.00132.99140.35142.100.00-29378.61%
META240621C000750002023-03-21 1:39PM EDT75.00132.32135.80137.600.00-415776.03%
META240621C000800002023-03-22 2:05PM EDT80.00133.30131.25133.250.00-16373.79%
META240621C000850002023-03-21 3:52PM EDT85.00125.24127.00128.800.00-210871.91%
META240621C000900002023-03-24 2:00PM EDT90.00123.00122.70124.60+3.10+2.59%17,78870.33%
META240621C000950002023-03-07 4:54PM EDT95.0099.56118.60120.200.00-28,47768.69%
META240621C001000002023-03-23 3:22PM EDT100.00111.55114.35115.950.00-75,18867.01%
META240621C001050002023-03-22 10:42AM EDT105.00108.78110.25111.850.00-18,47865.67%
META240621C001100002023-03-23 3:16PM EDT110.00104.12106.10107.850.00-636864.33%
META240621C001150002023-03-24 3:43PM EDT115.00102.82102.10103.80+4.42+4.49%270963.03%
META240621C001200002023-03-21 2:02PM EDT120.0094.4198.2599.950.00-556462.02%
META240621C001250002023-03-22 12:34PM EDT125.0094.2594.4095.85+1.10+1.18%159260.69%
META240621C001300002023-03-21 1:37PM EDT130.0087.0090.7092.150.00-61,25159.81%
META240621C001350002023-03-22 2:13PM EDT135.0086.8787.1088.150.00-248058.66%
META240621C001400002023-03-24 12:58PM EDT140.0082.6583.5584.75+2.76+3.45%12,43157.98%
META240621C001450002023-03-22 1:33PM EDT145.0079.1080.0581.100.00-1276057.05%
META240621C001500002023-03-24 12:41PM EDT150.0075.0076.6577.55-0.17-0.23%153,34956.18%
META240621C001550002023-03-24 1:01PM EDT155.0072.2573.3574.25+0.75+1.05%11,92255.50%
META240621C001600002023-03-24 2:00PM EDT160.0070.0070.1071.30+1.95+2.87%23,03455.00%
META240621C001650002023-03-24 1:57PM EDT165.0066.6066.9067.95+5.60+9.18%779454.16%
META240621C001700002023-03-23 10:47AM EDT170.0064.8063.8565.000.00-12,86353.60%
META240621C001750002023-03-23 2:38PM EDT175.0060.0060.8561.900.00-71,95252.89%
META240621C001800002023-03-24 11:35AM EDT180.0057.5157.9559.10-0.99-1.69%11,28052.34%
META240621C001850002023-03-24 2:08PM EDT185.0055.2555.1056.05-0.15-0.27%247151.59%
META240621C001900002023-03-23 12:18PM EDT190.0053.0052.3553.300.00-2858151.00%
META240621C001950002023-03-24 10:06AM EDT195.0049.9050.0050.60-0.55-1.09%11,08250.58%
META240621C002000002023-03-24 3:13PM EDT200.0047.3547.5547.95+0.45+0.96%283,08350.05%
META240621C002050002023-03-24 10:36AM EDT205.0045.5545.0545.70+2.30+5.32%137850.00%
META240621C002100002023-03-24 3:43PM EDT210.0042.9042.8043.30-0.14-0.33%113,47849.47%
META240621C002150002023-03-24 3:45PM EDT215.0040.8040.6041.10+2.20+5.70%682549.08%
META240621C002200002023-03-24 1:01PM EDT220.0037.7038.5038.95+0.20+0.53%21,40848.67%
META240621C002250002023-03-24 1:44PM EDT225.0036.0036.4536.95-0.45-1.23%1865048.34%
META240621C002300002023-03-24 1:42PM EDT230.0033.9134.5034.95+0.71+2.14%15,65347.93%
META240621C002350002023-03-24 11:35AM EDT235.0032.3132.7033.20-1.14-3.41%229447.71%
META240621C002400002023-03-24 10:06AM EDT240.0031.1530.9531.45+0.12+0.39%21,66247.42%
META240621C002450002023-03-23 10:18AM EDT245.0029.3729.3029.800.00-1097147.17%
META240621C002500002023-03-24 3:55PM EDT250.0027.7727.7028.20+1.47+5.59%139,41646.90%
META240621C002550002023-03-22 12:17PM EDT255.0026.2026.2026.70+0.85+3.35%173346.66%
META240621C002600002023-03-23 12:37PM EDT260.0025.0024.8025.250.00-62,42446.42%
META240621C002650002023-03-22 12:21PM EDT265.0022.5123.4523.900.00-1523646.22%
META240621C002700002023-03-23 12:13PM EDT270.0022.3222.2022.550.00-181,15445.95%
META240621C002750002023-03-23 12:13PM EDT275.0021.1220.9521.350.00-1628645.78%
META240621C002800002023-03-24 12:19PM EDT280.0019.2019.8020.25-0.80-4.00%12,21645.67%
META240621C002850002023-03-23 11:38AM EDT285.0019.1918.7519.050.00-338845.39%
META240621C002900002023-03-23 12:08PM EDT290.0018.1417.7018.000.00-4553745.22%
META240621C002950002023-03-24 9:39AM EDT295.0017.3316.7517.15+0.16+0.93%145745.23%
META240621C003000002023-03-24 9:36AM EDT300.0016.5015.8516.25+1.00+6.45%11,81745.13%
META240621C003050002023-03-24 3:50PM EDT305.0015.0015.0015.30+1.55+11.52%4033544.91%
META240621C003100002023-03-23 2:02PM EDT310.0014.2014.1514.550.00-635,22844.89%
META240621C003150002023-03-16 3:20PM EDT315.0013.4613.4013.80+1.01+8.11%117144.82%
META240621C003200002023-03-22 12:20PM EDT320.0012.1612.7013.000.00-5439644.64%
META240621C003250002023-03-23 1:12PM EDT325.0012.0012.0012.350.00-117744.61%
META240621C003300002023-03-21 9:36AM EDT330.0010.6011.3511.700.00-1117744.53%
META240621C003350002023-03-24 1:50PM EDT335.0010.6110.7511.05-0.12-1.12%21,88344.41%
META240621C003400002023-03-24 9:35AM EDT340.0010.5010.2010.45+0.75+7.69%221,73644.32%
META240621C003500002023-03-24 9:42AM EDT350.009.389.109.35+0.43+4.80%12,22344.14%
META240621C003600002023-03-16 10:15AM EDT360.007.408.208.500.00-137244.20%
META240621C003700002023-03-21 3:10PM EDT370.006.807.357.600.00-310044.03%
META240621C003800002023-03-20 3:55PM EDT380.005.756.656.900.00-32,98144.06%
META240621C003900002023-03-22 2:57PM EDT390.005.756.006.250.00-223744.05%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240621P000050002023-03-24 3:58PM EDT5.000.020.020.030.00-57536,644117.97%
META240621P000100002023-03-24 3:36PM EDT10.000.020.010.030.00-1522,63092.19%
META240621P000150002023-03-24 3:58PM EDT15.000.030.020.030.00-261,58680.86%
META240621P000200002023-03-17 12:18PM EDT20.000.060.010.060.00-15274.22%
META240621P000250002023-03-23 3:50PM EDT25.000.080.040.090.00-259871.09%
META240621P000300002023-03-23 9:30AM EDT30.000.130.080.13+0.01+8.33%237268.36%
META240621P000350002023-03-22 11:23AM EDT35.000.160.130.190.00-15666.11%
META240621P000400002023-03-23 12:45PM EDT40.000.250.210.270.00-120164.36%
META240621P000450002023-03-13 3:12PM EDT45.000.420.300.380.00-241762.74%
META240621P000500002023-03-20 9:30AM EDT50.000.830.430.500.00-169461.26%
META240621P000550002023-03-24 3:32PM EDT55.000.610.590.65-0.04-6.15%27959.91%
META240621P000600002023-03-22 2:08PM EDT60.000.750.770.840.00-2028858.64%
META240621P000650002023-02-23 1:14PM EDT65.001.460.981.000.00-643057.10%
META240621P000700002023-03-23 2:58PM EDT70.001.291.221.310.00-140356.23%
META240621P000750002023-03-23 11:30AM EDT75.001.451.501.590.00-227655.05%
META240621P000800002023-03-21 1:27PM EDT80.001.971.831.910.00-11,16753.99%
META240621P000850002023-03-24 3:29PM EDT85.002.212.222.28+0.03+1.38%761,39253.04%
META240621P000900002023-03-24 10:26AM EDT90.002.682.612.70+0.16+6.35%676552.01%
META240621P000950002023-03-24 10:26AM EDT95.003.153.053.20+0.16+5.35%663451.10%
META240621P001000002023-03-24 1:02PM EDT100.003.753.603.70-0.05-1.32%1027,94850.23%
META240621P001050002023-03-24 1:24PM EDT105.004.354.204.30+0.25+6.10%1278,81349.61%
META240621P001100002023-03-24 3:57PM EDT110.004.954.805.000.00-1331,63048.94%
META240621P001150002023-03-24 11:23AM EDT115.005.905.555.75+0.45+8.26%171,47348.24%
META240621P001200002023-03-24 10:29AM EDT120.006.556.356.60+0.01+0.15%12,49547.63%
META240621P001250002023-03-23 1:05PM EDT125.007.107.257.450.00-21,23346.86%
META240621P001300002023-03-23 10:40AM EDT130.008.158.258.450.00-16,27546.27%
META240621P001350002023-03-23 11:29AM EDT135.009.129.209.500.00-277345.63%
META240621P001400002023-03-24 2:02PM EDT140.0010.6010.3510.65+0.18+1.73%12,71245.04%
META240621P001450002023-03-24 9:41AM EDT145.0011.8511.6511.90+0.50+4.41%102,45844.48%
META240621P001500002023-03-24 3:55PM EDT150.0013.1412.9013.25+0.29+2.26%34,05543.95%
META240621P001550002023-03-24 1:41PM EDT155.0014.6814.4014.70+0.53+3.75%22,27043.44%
META240621P001600002023-03-24 9:39AM EDT160.0015.8615.8016.20+0.36+2.32%14,53542.87%
META240621P001650002023-03-23 1:09PM EDT165.0017.3017.4517.800.00-195542.32%
META240621P001700002023-03-24 10:20AM EDT170.0019.6019.1519.50+0.65+3.43%11,47541.79%
META240621P001750002023-03-24 3:55PM EDT175.0021.2020.9521.30-0.60-2.75%21,34941.26%
META240621P001800002023-03-23 3:59PM EDT180.0023.3022.9023.250.00-20076740.81%
META240621P001850002023-03-24 9:32AM EDT185.0025.2224.9025.30-0.61-2.36%51,56540.35%
META240621P001900002023-03-23 3:09PM EDT190.0027.9026.9027.400.00-117539.84%
META240621P001950002023-03-22 11:08AM EDT195.0029.9329.2529.650.00-877639.39%
META240621P002000002023-03-24 2:38PM EDT200.0031.9731.5032.00-1.23-3.70%1299038.94%
META240621P002050002023-03-24 3:02PM EDT205.0034.4333.9034.45+0.88+2.62%313838.50%
META240621P002100002023-03-23 10:56AM EDT210.0035.9536.4537.000.00-11,60438.05%
META240621P002150002023-03-24 9:57AM EDT215.0039.1039.1539.65+0.60+1.56%5051837.60%
META240621P002200002023-03-24 2:38PM EDT220.0042.4241.8042.45+1.32+3.21%155837.20%
META240621P002250002023-03-24 1:41PM EDT225.0045.6444.6545.30-1.06-2.27%424136.75%
META240621P002300002023-03-24 10:39AM EDT230.0048.4047.6548.30+1.35+2.87%1012136.35%
META240621P002350002023-03-21 10:41AM EDT235.0053.8050.8551.400.00-410035.96%
META240621P002400002023-03-24 10:01AM EDT240.0054.4053.9054.60+0.55+1.02%51835.57%
META240621P002450002023-03-23 10:29AM EDT245.0057.1557.3057.900.00-737035.19%
META240621P002500002023-03-24 10:39AM EDT250.0061.3560.6561.30-0.90-1.45%933634.81%
META240621P002550002023-03-20 10:08AM EDT255.0072.1563.8064.900.00-27234.56%
META240621P002600002023-03-22 10:30AM EDT260.0068.0067.4068.500.00-11934.20%
META240621P002650002023-03-21 11:45AM EDT265.0076.0070.8572.350.00-2234.05%
META240621P002700002023-03-17 10:17AM EDT270.0079.3574.6076.100.00-2133.68%
META240621P002750002023-03-10 2:47PM EDT275.0098.2378.6079.950.00-2833.33%
META240621P002800002023-03-10 2:47PM EDT280.00102.7082.4084.200.00-4933.41%
META240621P002850002023-03-10 2:47PM EDT285.00107.1886.2087.800.00-2332.51%
META240621P002900002023-03-10 2:46PM EDT290.00111.7190.3592.050.00-4232.41%
META240621P002950002022-11-25 11:26AM EDT295.00182.60175.55178.500.00-10125.09%
META240621P003000002023-03-10 2:46PM EDT300.00121.1398.35100.650.00-2132.11%
META240621P003050002023-03-24 12:14PM EDT305.00104.88102.65104.55-12.42-10.59%2131.14%
META240621P003100002023-03-13 3:51PM EDT310.00129.07106.95109.350.00-2131.61%
META240621P003150002023-01-30 4:29PM EDT315.00167.30140.80142.250.00-2066.92%
META240621P003200002022-11-10 10:45AM EDT320.00214.25201.90206.050.00-10132.22%
META240621P003250002023-02-13 12:24PM EDT325.00145.02127.95129.700.00-2042.39%
META240621P003300002022-10-28 3:29PM EDT330.00228.10216.25220.750.00-1110139.45%
META240621P003350002022-10-27 1:30PM EDT335.00234.67221.30225.700.00-90140.30%
META240621P003400002023-02-02 12:31PM EDT340.00150.07152.80156.650.00-2057.81%
META240621P003600002023-03-03 4:59PM EDT360.00174.60153.15155.650.00-20029.70%
META240621P003700002023-02-08 1:34PM EDT370.00184.45187.35189.400.00--066.84%
META240621P003900002023-03-03 11:39AM EDT390.00206.50182.80185.250.00-2031.30%