Marchés français ouverture 1 h 14 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
499,76-0,47 (-0,09 %)
À la clôture : 04:00PM EDT
501,01 +1,25 (+0,25 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META241220C001000002024-03-01 3:08PM EDT100.00407.05386.70390.000.00-210.00%
META241220C001300002024-04-04 12:32PM EDT130.00401.680.000.000.00-100.00%
META241220C001400002024-02-02 10:47AM EDT140.00338.05365.25369.050.00-55107.43%
META241220C001500002024-04-12 11:44AM EDT150.00370.320.000.000.00-4400.00%
META241220C001600002024-04-02 10:43AM EDT160.00335.000.000.000.00-100.00%
META241220C001700002024-03-28 12:56PM EDT170.00321.550.000.000.00-100.00%
META241220C001750002024-04-15 1:18PM EDT175.00335.000.000.000.00-400.00%
META241220C001800002024-02-02 11:31AM EDT180.00300.59327.40331.250.00-1193.71%
META241220C001850002024-04-16 2:14PM EDT185.00323.390.000.000.00-3800.00%
META241220C001900002024-02-26 3:52PM EDT190.00302.63308.70312.100.00-1253.08%
META241220C001950002024-02-13 3:42PM EDT195.00276.29302.55306.350.00-1859.52%
META241220C002000002024-04-08 11:28AM EDT200.00330.650.000.000.00-100.00%
META241220C002100002024-04-09 11:35AM EDT210.00309.150.000.000.00-100.00%
META241220C002200002024-02-16 2:02PM EDT220.00261.51271.75275.500.00-4290.00%
META241220C002300002024-02-20 11:12AM EDT230.00250.50285.10288.900.00-1488.12%
META241220C002400002024-03-21 9:59AM EDT240.00277.960.000.000.00-100.00%
META241220C002500002024-04-09 12:13PM EDT250.00275.300.000.000.00-100.00%
META241220C002600002024-04-11 1:32PM EDT260.00270.980.000.000.00-100.00%
META241220C002700002024-04-05 12:31PM EDT270.00269.430.000.000.00-400.00%
META241220C002800002024-04-11 10:11AM EDT280.00252.240.000.000.00-100.00%
META241220C002900002024-03-15 11:53AM EDT290.00211.65232.50237.000.00-210876.44%
META241220C003000002024-04-05 10:06AM EDT300.00235.800.000.000.00-1200.00%
META241220C003100002024-04-15 11:48AM EDT310.00213.670.000.000.00-500.00%
META241220C003200002024-04-09 10:30AM EDT320.00206.600.000.000.00-100.00%
META241220C003300002024-04-12 1:49PM EDT330.00200.680.000.000.00-100.00%
META241220C003400002024-04-08 10:08AM EDT340.00201.550.000.000.00-200.00%
META241220C003500002024-04-15 11:35AM EDT350.00179.700.000.000.00-2600.00%
META241220C003600002024-04-01 12:54PM EDT360.00155.600.000.000.00-1400.00%
META241220C003700002024-04-11 3:37PM EDT370.00175.900.000.000.00-100.00%
META241220C003800002024-04-12 2:37PM EDT380.00157.350.000.000.00-100.00%
META241220C003900002024-04-11 2:24PM EDT390.00157.950.000.000.00-100.00%
META241220C003950002024-04-12 11:39AM EDT395.00150.680.000.000.00-1300.00%
META241220C004000002024-04-15 2:30PM EDT400.00132.480.000.000.00-300.00%
META241220C004050002024-04-15 11:36AM EDT405.00136.200.000.000.00-100.00%
META241220C004100002024-04-12 10:36AM EDT410.00137.750.000.000.00-100.00%
META241220C004150002024-04-08 10:49AM EDT415.00144.610.000.000.00-200.00%
META241220C004200002024-04-12 1:21PM EDT420.00128.470.000.000.00-100.00%
META241220C004250002024-04-12 10:36AM EDT425.00126.600.000.000.00-100.00%
META241220C004300002024-04-15 2:07PM EDT430.00112.000.000.000.00-100.00%
META241220C004350002024-04-12 2:33PM EDT435.00117.470.000.000.00-100.00%
META241220C004400002024-04-08 11:57AM EDT440.00123.750.000.000.00-200.00%
META241220C004450002024-04-12 12:59PM EDT445.00113.000.000.000.00-2000.00%
META241220C004500002024-04-15 1:19PM EDT450.00102.240.000.000.00-1300.00%
META241220C004600002024-04-12 9:52AM EDT460.00104.010.000.000.00-300.00%
META241220C004700002024-04-12 1:09PM EDT470.0096.850.000.000.00-100.00%
META241220C004800002024-04-15 2:52PM EDT480.0081.500.000.000.00-200.00%
META241220C004900002024-04-16 3:32PM EDT490.0077.280.000.000.00-100.00%
META241220C005000002024-04-16 1:52PM EDT500.0071.050.000.000.00-3000.03%
META241220C005100002024-04-16 12:39PM EDT510.0068.190.000.000.00-100.78%
META241220C005200002024-04-16 12:56PM EDT520.0063.200.000.000.00-500.78%
META241220C005300002024-04-16 3:23PM EDT530.0058.900.000.000.00-2301.56%
META241220C005400002024-04-16 3:44PM EDT540.0054.280.000.000.00-101.56%
META241220C005500002024-04-16 12:00PM EDT550.0050.490.000.000.00-403.13%
META241220C005600002024-04-16 9:35AM EDT560.0048.000.000.000.00-103.13%
META241220C005700002024-04-16 11:26AM EDT570.0043.800.000.000.00-203.13%
META241220C005800002024-04-16 11:21AM EDT580.0040.200.000.000.00-103.13%
META241220C005900002024-04-16 11:03AM EDT590.0037.500.000.000.00-103.13%
META241220C006000002024-04-16 11:48AM EDT600.0035.020.000.000.00-1103.13%
META241220C006100002024-04-16 10:21AM EDT610.0031.800.000.000.00-106.25%
META241220C006200002024-04-15 3:33PM EDT620.0029.700.000.000.00-106.25%
META241220C006300002024-04-15 3:43PM EDT630.0027.500.000.000.00-206.25%
META241220C006400002024-04-12 12:36PM EDT640.0029.880.000.000.00-206.25%
META241220C006500002024-04-12 2:29PM EDT650.0026.600.000.000.00-5306.25%
META241220C006600002024-04-12 12:19PM EDT660.0025.450.000.000.00-206.25%
META241220C006700002024-04-12 12:19PM EDT670.0023.550.000.000.00-506.25%
META241220C006800002024-04-05 11:59AM EDT680.0025.750.000.000.00-1906.25%
META241220C006900002024-04-10 11:10AM EDT690.0021.500.000.000.00-106.25%
META241220C007000002024-04-12 10:34AM EDT700.0018.900.000.000.00-106.25%
META241220C007100002024-04-12 12:52PM EDT710.0017.320.000.000.00-306.25%
META241220C007200002024-04-12 3:30PM EDT720.0015.450.000.000.00-306.25%
META241220C007300002024-04-04 12:43PM EDT730.0017.550.000.000.00-506.25%
META241220C007400002024-04-05 1:57PM EDT740.0015.500.000.000.00-206.25%
META241220C007500002024-03-19 12:24PM EDT750.0010.430.000.000.00-1012.50%
META241220C007600002024-04-15 12:22PM EDT760.0010.550.000.000.00-15012.50%
META241220C007700002024-04-04 10:47AM EDT770.0011.530.000.000.00-10012.50%
META241220C007800002024-04-05 12:39PM EDT780.0012.100.000.000.00-3012.50%
META241220C007900002024-04-04 10:00AM EDT790.0010.100.000.000.00-1012.50%
META241220C008000002024-04-15 1:28PM EDT800.007.100.000.000.00-5012.50%
META241220C008100002024-04-02 9:57AM EDT810.006.050.000.000.00-1012.50%
META241220C008200002024-04-02 10:13AM EDT820.005.550.000.000.00-10012.50%
META241220C008300002024-04-11 9:55AM EDT830.007.500.000.000.00-1012.50%
META241220C008400002024-03-27 11:42AM EDT840.005.430.000.000.00-1012.50%
META241220C008500002024-04-16 9:51AM EDT850.005.000.000.000.00-4012.50%
META241220C008600002024-04-09 3:36PM EDT860.005.700.000.000.00-1012.50%
META241220C008700002024-03-28 1:44PM EDT870.003.950.000.000.00-5012.50%
META241220C008800002024-04-16 11:49AM EDT880.003.980.000.000.00-1012.50%
META241220C008900002024-04-16 11:49AM EDT890.003.690.000.000.00-1012.50%
META241220C009000002024-04-15 3:59PM EDT900.003.450.000.000.00-1012.50%
META241220C009100002024-03-26 10:44AM EDT910.004.300.000.000.00-2012.50%
META241220C009200002024-04-12 3:17PM EDT920.003.550.000.000.00-1012.50%
META241220C009300002024-04-10 2:53PM EDT930.003.650.000.000.00-27012.50%
META241220C009400002024-04-12 1:42PM EDT940.003.240.000.000.00-10012.50%
META241220C009500002024-04-11 10:44AM EDT950.003.200.000.000.00-2012.50%
META241220C009600002024-03-12 10:36AM EDT960.003.302.873.100.00-4542.96%
META241220C009700002024-03-15 2:30PM EDT970.002.672.422.730.00-2342.54%
META241220C009800002024-03-19 1:46PM EDT980.002.670.000.000.00-53012.50%
META241220C009900002024-04-02 10:32AM EDT990.001.830.000.000.00-1012.50%
META241220C010000002024-04-16 3:23PM EDT1,000.001.810.000.000.00-2012.50%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META241220P000500002024-04-08 1:38PM EDT50.000.010.000.000.00-1050.00%
META241220P000600002024-02-02 1:23PM EDT60.000.120.000.090.00-1185.94%
META241220P000800002024-04-04 3:45PM EDT80.000.040.000.000.00-1050.00%
META241220P000900002024-03-05 11:53AM EDT90.000.150.020.110.00-3571.68%
META241220P001000002024-04-01 1:48PM EDT100.000.110.000.000.00-4050.00%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.000.00-1025.00%
META241220P001200002024-04-12 1:00PM EDT120.000.160.000.000.00-8025.00%
META241220P001300002024-04-12 1:04PM EDT130.000.200.000.000.00-8025.00%
META241220P001400002024-04-05 2:24PM EDT140.000.300.000.000.00-1025.00%
META241220P001500002024-04-15 2:14PM EDT150.000.380.000.000.00-1025.00%
META241220P001600002024-03-27 10:36AM EDT160.000.680.000.000.00-1025.00%
META241220P001700002024-04-03 10:34AM EDT170.000.630.000.000.00-20025.00%
META241220P001750002024-04-15 2:13PM EDT175.000.660.000.000.00-1025.00%
META241220P001800002024-04-15 2:39PM EDT180.000.730.000.000.00-12025.00%
META241220P001850002024-04-15 2:13PM EDT185.000.810.000.000.00-2025.00%
META241220P001900002024-04-16 9:35AM EDT190.000.850.000.000.00-1025.00%
META241220P001950002024-04-15 2:13PM EDT195.001.000.000.000.00-1025.00%
META241220P002000002024-04-16 10:47AM EDT200.001.010.000.000.00-5025.00%
META241220P002100002024-04-04 3:51PM EDT210.001.300.000.000.00-22025.00%
META241220P002200002024-04-11 11:41AM EDT220.001.220.000.000.00-5025.00%
META241220P002300002024-04-05 10:18AM EDT230.001.600.000.000.00-1012.50%
META241220P002400002024-04-15 1:07PM EDT240.001.950.000.000.00-1012.50%
META241220P002500002024-04-16 9:57AM EDT250.002.310.000.000.00-4012.50%
META241220P002600002024-04-15 9:54AM EDT260.002.400.000.000.00-7012.50%
META241220P002700002024-04-11 12:12PM EDT270.002.790.000.000.00-1012.50%
META241220P002800002024-04-16 11:04AM EDT280.003.650.000.000.00-5012.50%
META241220P002900002024-04-15 1:58PM EDT290.004.470.000.000.00-2012.50%
META241220P003000002024-04-15 1:53PM EDT300.005.110.000.000.00-2012.50%
META241220P003100002024-04-16 9:32AM EDT310.005.870.000.000.00-1012.50%
META241220P003200002024-04-04 1:21PM EDT320.005.680.000.000.00-2012.50%
META241220P003300002024-04-11 12:12PM EDT330.006.590.000.000.00-1012.50%
META241220P003400002024-04-15 12:34PM EDT340.008.590.000.000.00-1012.50%
META241220P003500002024-04-16 10:55AM EDT350.0010.100.000.000.00-106.25%
META241220P003600002024-04-16 9:32AM EDT360.0011.850.000.000.00-106.25%
META241220P003700002024-04-15 1:51PM EDT370.0013.900.000.000.00-306.25%
META241220P003800002024-04-16 11:31AM EDT380.0015.000.000.000.00-106.25%
META241220P003900002024-04-16 10:47AM EDT390.0017.420.000.000.00-306.25%
META241220P003950002024-04-05 10:53AM EDT395.0015.220.000.000.00-306.25%
META241220P004000002024-04-15 3:26PM EDT400.0020.150.000.000.00-306.25%
META241220P004050002024-04-05 9:58AM EDT405.0018.000.000.000.00-306.25%
META241220P004100002024-04-16 12:43PM EDT410.0021.560.000.000.00-106.25%
META241220P004150002024-03-14 10:12AM EDT415.0026.9721.1521.700.00-210236.00%
META241220P004200002024-04-12 12:49PM EDT420.0022.900.000.000.00-103.13%
META241220P004250002024-04-16 9:38AM EDT425.0026.340.000.000.00-203.13%
META241220P004300002024-04-16 9:38AM EDT430.0027.940.000.000.00-203.13%
META241220P004350002024-04-12 1:40PM EDT435.0027.350.000.000.00-103.13%
META241220P004400002024-04-15 1:20PM EDT440.0030.750.000.000.00-103.13%
META241220P004450002024-04-12 12:55PM EDT445.0030.000.000.000.00-303.13%
META241220P004500002024-04-15 1:28PM EDT450.0035.000.000.000.00-2403.13%
META241220P004600002024-04-15 10:05AM EDT460.0033.750.000.000.00-101.56%
META241220P004700002024-04-15 1:18PM EDT470.0041.270.000.000.00-401.56%
META241220P004800002024-04-16 1:04PM EDT480.0046.140.000.000.00-3400.78%
META241220P004900002024-04-16 3:32PM EDT490.0050.500.000.000.00-1200.78%
META241220P005000002024-04-16 3:30PM EDT500.0055.000.000.000.00-3800.00%
META241220P005100002024-04-12 10:26AM EDT510.0055.650.000.000.00-200.00%
META241220P005200002024-04-16 11:42AM EDT520.0065.550.000.000.00-2000.00%
META241220P005300002024-04-15 3:45PM EDT530.0072.700.000.000.00-700.00%
META241220P005400002024-04-09 12:01PM EDT540.0071.900.000.000.00-400.00%
META241220P005500002024-04-15 1:26PM EDT550.0084.250.000.000.00-200.00%
META241220P005600002024-04-09 11:55AM EDT560.0084.050.000.000.00-200.00%
META241220P005700002024-04-11 2:43PM EDT570.0084.150.000.000.00-200.00%
META241220P005800002024-04-05 11:40AM EDT580.0088.950.000.000.00-100.00%
META241220P005900002024-04-04 3:33PM EDT590.00102.550.000.000.00-7000.00%
META241220P006000002024-04-12 9:48AM EDT600.00108.160.000.000.00-500.00%
META241220P006400002024-03-11 12:10PM EDT640.00163.60134.30137.000.00-330.00%
META241220P006500002024-03-08 3:53PM EDT650.00155.30137.55139.750.00-55340.00%
META241220P006600002024-04-05 12:50PM EDT660.00146.590.000.000.00-100.00%
META241220P006800002024-04-04 11:49AM EDT680.00165.340.000.000.00-100.00%
META241220P007000002024-04-09 1:52PM EDT700.00192.930.000.000.00-6000.00%
META241220P007200002024-04-12 9:48AM EDT720.00207.120.000.000.00-400.00%
META241220P007300002024-03-08 2:01PM EDT730.00228.39204.65208.600.00-810.00%
META241220P007500002024-04-09 1:52PM EDT750.00239.150.000.000.00-6000.00%
META241220P007600002024-03-26 9:31AM EDT760.00252.150.000.000.00-100.00%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008800002024-04-04 1:05PM EDT880.00351.250.000.000.00-200.00%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%