La bourse ferme dans 4 h 24 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
110,40 -1,01 (-0,91 %)
Avant Bourse : 07:04AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250117C000050002022-11-22 10:21AM EST5.00106.000.000.000.00-3690.00%
META250117C000100002022-11-10 10:57AM EST10.0099.450.000.000.00-160.00%
META250117C000150002022-11-17 10:39AM EST15.0098.700.000.000.00-1190.00%
META250117C000200002022-11-18 9:39AM EST20.0095.900.000.000.00-150.00%
META250117C000250002022-11-11 1:27PM EST25.0093.300.000.000.00-140.00%
META250117C000300002022-11-23 11:18AM EST30.0087.170.000.000.00-130.00%
META250117C000350002022-10-28 11:04AM EST35.0070.0080.7084.150.00-2082.23%
META250117C000400002022-11-15 1:51PM EST40.0082.600.000.000.00-1410.00%
META250117C000450002022-11-21 12:00PM EST45.0072.300.000.000.00-1470.00%
META250117C000500002022-11-25 11:55AM EST50.0070.650.000.000.00-11,6110.00%
META250117C000550002022-11-18 10:30AM EST55.0068.980.000.000.00-230.00%
META250117C000600002022-11-17 9:30AM EST60.0064.700.000.000.00-11190.00%
META250117C000650002022-11-18 2:35PM EST65.0059.350.000.000.00-1630.00%
META250117C000700002022-11-23 11:02AM EST70.0058.480.000.000.00-42320.00%
META250117C000750002022-11-21 12:35PM EST75.0053.000.000.000.00-302390.00%
META250117C000800002022-11-25 12:24PM EST80.0050.780.000.000.00-52590.00%
META250117C000850002022-11-23 9:30AM EST85.0049.180.000.000.00-12170.00%
META250117C000900002022-11-25 12:58PM EST90.0046.450.000.000.00-14750.00%
META250117C000950002022-11-23 1:05PM EST95.0043.100.000.000.00-31,2180.00%
META250117C001000002022-11-25 10:03AM EST100.0041.500.000.000.00-63,8470.00%
META250117C001050002022-11-25 9:35AM EST105.0039.100.000.000.00-13310.00%
META250117C001100002022-11-25 12:38PM EST110.0036.750.000.000.00-25410.00%
META250117C001150002022-11-25 12:29PM EST115.0033.830.000.000.00-200.39%
META250117C001200002022-11-25 11:17AM EST120.0032.900.000.000.00-71,0841.56%
META250117C001250002022-11-25 12:16PM EST125.0029.590.000.000.00-276161.56%
META250117C001300002022-11-25 12:38PM EST130.0027.900.000.000.00-24103.13%
META250117C001350002022-11-25 11:00AM EST135.0026.750.000.000.00-41,4283.13%
META250117C001400002022-11-25 10:51AM EST140.0025.200.000.000.00-52,5053.13%
META250117C001450002022-11-25 11:00AM EST145.0023.750.000.000.00-42373.13%
META250117C001500002022-11-25 12:44PM EST150.0022.050.000.000.00-414,9183.13%
META250117C001550002022-11-23 2:19PM EST155.0021.520.000.000.00-11,1066.25%
META250117C001600002022-11-23 10:43AM EST160.0020.510.000.000.00-45,7036.25%
META250117C001650002022-11-23 11:21AM EST165.0019.050.000.000.00-22,9856.25%
META250117C001700002022-11-22 10:47AM EST170.0017.450.000.000.00-103106.25%
META250117C001750002022-11-25 12:45PM EST175.0016.400.000.000.00-33836.25%
META250117C001800002022-11-23 10:19AM EST180.0016.080.000.000.00-14566.25%
META250117C001850002022-11-25 9:30AM EST185.0014.990.000.000.00-12956.25%
META250117C001900002022-11-23 1:38PM EST190.0014.050.000.000.00-71626.25%
META250117C001950002022-11-21 10:16AM EST195.0013.480.000.000.00-8956.25%
META250117C002000002022-11-25 12:42PM EST200.0012.350.000.000.00-73,2586.25%
META250117C002100002022-11-23 11:52AM EST210.0011.360.000.000.00-2109926.25%
META250117C002200002022-11-25 12:07PM EST220.009.790.000.000.00-456212.50%
META250117C002300002022-11-23 3:49PM EST230.009.180.000.000.00-133412.50%
META250117C002400002022-11-23 1:47PM EST240.008.300.000.000.00-1056212.50%
META250117C002500002022-11-25 12:43PM EST250.007.120.000.000.00-732,04512.50%
META250117C002600002022-11-25 12:13PM EST260.006.360.000.000.00-6012.50%
META250117C002700002022-11-25 11:50AM EST270.005.940.000.000.00-4012.50%
META250117C002800002022-11-25 12:46PM EST280.005.400.000.000.00-1874212.50%
META250117C002900002022-11-23 12:51PM EST290.005.090.000.000.00-119512.50%
META250117C003000002022-11-25 12:01PM EST300.004.420.000.000.00-51,79512.50%
META250117C003100002022-11-23 3:50PM EST310.004.490.000.000.00-10375512.50%
META250117C003200002022-11-25 12:49PM EST320.003.800.000.000.00-2336,96612.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250117P000050002022-11-23 11:05AM EST5.000.110.000.000.00-11,23650.00%
META250117P000100002022-11-23 1:04PM EST10.000.180.000.000.00-27425.00%
META250117P000150002022-11-21 10:56AM EST15.000.360.000.000.00-105925.00%
META250117P000200002022-11-23 11:03AM EST20.000.500.000.000.00-88425.00%
META250117P000250002022-11-23 12:42PM EST25.000.900.000.000.00-28225.00%
META250117P000300002022-11-17 2:36PM EST30.002.280.000.000.00-213125.00%
META250117P000350002022-11-22 11:18AM EST35.002.600.000.000.00-18812.50%
META250117P000400002022-11-25 11:19AM EST40.002.510.000.000.00-1222112.50%
META250117P000450002022-11-21 10:22AM EST45.003.250.000.000.00-47812.50%
META250117P000500002022-11-23 12:11PM EST50.004.100.000.000.00-11,29512.50%
META250117P000550002022-11-18 3:58PM EST55.005.100.000.000.00-4012.50%
META250117P000600002022-11-21 3:24PM EST60.006.400.000.000.00-139626.25%
META250117P000650002022-11-23 3:36PM EST65.007.440.000.000.00-32316.25%
META250117P000700002022-11-23 10:36AM EST70.008.650.000.000.00-63116.25%
META250117P000750002022-11-23 3:46PM EST75.0010.200.000.000.00-82116.25%
META250117P000800002022-11-25 10:01AM EST80.0011.870.000.000.00-1006.25%
META250117P000850002022-11-25 10:07AM EST85.0013.400.000.000.00-87093.13%
META250117P000900002022-11-21 12:00PM EST90.0017.050.000.000.00-59643.13%
META250117P000950002022-11-23 1:37PM EST95.0017.650.000.000.00-108403.13%
META250117P001000002022-11-23 1:28PM EST100.0019.900.000.000.00-1162,5631.56%
META250117P001050002022-11-23 1:47PM EST105.0022.100.000.000.00-108240.78%
META250117P001100002022-11-23 2:41PM EST110.0024.500.000.000.00-2900.20%
META250117P001150002022-11-23 2:42PM EST115.0027.100.000.000.00-604090.00%
META250117P001200002022-11-23 1:12PM EST120.0030.100.000.000.00-42,0830.00%
META250117P001250002022-11-25 11:41AM EST125.0032.950.000.000.00-31,0850.00%
META250117P001300002022-11-25 11:40AM EST130.0035.950.000.000.00-22,0850.00%
META250117P001350002022-11-23 2:41PM EST135.0038.850.000.000.00-1100.00%
META250117P001400002022-11-23 2:41PM EST140.0042.150.000.000.00-1500.00%
META250117P001450002022-11-23 10:27AM EST145.0045.350.000.000.00-17410.00%
META250117P001500002022-11-25 10:24AM EST150.0049.000.000.000.00-7300.00%
META250117P001550002022-11-09 10:06AM EST155.0057.950.000.000.00-24800.00%
META250117P001600002022-11-21 3:45PM EST160.0057.500.000.000.00-56260.00%
META250117P001650002022-11-15 11:28AM EST165.0058.000.000.000.00-1200.00%
META250117P001700002022-11-21 12:24PM EST170.0065.930.000.000.00-1950.00%
META250117P001750002022-11-18 11:11AM EST175.0068.150.000.000.00-11410.00%
META250117P001800002022-11-10 2:44PM EST180.0073.000.000.000.00-2790.00%
META250117P001850002022-11-23 3:55PM EST185.0076.530.000.000.00-12050.00%
META250117P001900002022-11-18 3:22PM EST190.0081.600.000.000.00-13440.00%
META250117P001950002022-11-11 11:12AM EST195.0084.950.000.000.00-1960.00%
META250117P002000002022-11-23 1:15PM EST200.0091.000.000.000.00-24610.00%
META250117P002100002022-11-16 10:29AM EST210.0097.560.000.000.00-21550.00%
META250117P002200002022-11-18 3:26PM EST220.00108.630.000.000.00-10120.00%
META250117P002300002022-11-21 2:59PM EST230.00119.950.000.000.00-1160.00%
META250117P002400002022-11-25 12:26PM EST240.00128.500.000.000.00-200.00%
META250117P002500002022-11-21 10:00AM EST250.00138.950.000.000.00-100.00%
META250117P002600002022-11-08 9:48AM EST260.00163.910.000.000.00-2500.00%
META250117P002700002022-11-03 11:13AM EST270.00180.000.000.000.00-100.00%
META250117P002800002022-11-07 3:28PM EST280.00181.890.000.000.00-2500.00%
META250117P002900002022-11-23 10:43AM EST290.00177.550.000.000.00-100.00%
META250117P003000002022-11-25 12:26PM EST300.00188.540.000.000.00-3200.00%
META250117P003100002022-11-25 9:45AM EST310.00197.990.000.000.00-100.00%
META250117P003200002022-11-23 1:49PM EST320.00208.250.000.000.00-200.00%