Marchés français ouverture 2 h 12 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
474,36-5,56 (-1,16 %)
À la clôture : 04:00PM EDT
471,89 -2,47 (-0,52 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250321C000050002024-04-18 9:35AM EDT5.00497.35464.35468.800.00--00.00%
META250321C000100002024-04-24 9:35AM EDT10.00493.25466.20470.150.00--10311.62%
META250321C000500002024-03-22 9:45AM EDT50.00456.38429.85433.750.00-10179.79%
META250321C000800002024-03-22 9:47AM EDT80.00427.64401.25405.150.00-10145.54%
META250321C001000002024-05-29 9:58AM EDT100.00380.810.000.000.00-100.00%
META250321C001250002024-04-08 12:57PM EDT125.00403.14350.20354.550.00-1085.55%
META250321C001350002024-03-15 3:44PM EDT135.00353.98379.50384.500.00--1179.98%
META250321C001400002024-04-25 9:30AM EDT140.00286.02341.10345.050.00-1299.88%
META250321C001550002024-03-19 3:56PM EDT155.00347.32351.00355.500.00-53145.01%
META250321C001700002024-04-11 10:09AM EDT170.00358.07311.15315.550.00--185.92%
META250321C001850002024-05-15 9:44AM EDT185.00298.070.000.000.00--00.00%
META250321C001900002024-04-18 11:56AM EDT190.00325.00288.00292.300.00--269.45%
META250321C001950002024-04-03 10:04AM EDT195.00318.13262.00265.650.00-14140.00%
META250321C002000002024-05-23 3:26PM EDT200.00271.750.000.000.00-400.00%
META250321C002100002024-05-20 12:51PM EDT210.00271.140.000.000.00-100.00%
META250321C002200002024-04-22 10:57AM EDT220.00266.890.000.000.00-100.00%
META250321C002300002024-04-18 2:48PM EDT230.00284.00250.70254.250.00--061.73%
META250321C002400002024-03-25 9:38AM EDT240.00277.460.000.000.00-110.00%
META250321C002500002024-04-26 12:54PM EDT250.00205.60238.40241.800.00-11468.17%
META250321C002600002024-05-17 10:47AM EDT260.00226.000.000.000.00-600.00%
META250321C002700002024-04-29 9:30AM EDT270.00188.050.000.000.00-140.00%
META250321C002800002024-05-03 3:25PM EDT280.00190.000.000.000.00-100.00%
META250321C002900002024-05-14 3:02PM EDT290.00198.990.000.000.00-200.00%
META250321C003000002024-05-29 1:12PM EDT300.00192.150.000.000.00-200.00%
META250321C003100002024-04-25 9:52AM EDT310.00143.50185.30188.450.00-4357.47%
META250321C003200002024-05-24 1:49PM EDT320.00175.420.000.000.00-200.00%
META250321C003300002024-05-22 11:12AM EDT330.00165.000.000.000.00-300.00%
META250321C003400002024-05-22 10:22AM EDT340.00155.100.000.000.00-100.00%
META250321C003500002024-05-16 9:33AM EDT350.00153.000.000.000.00-600.00%
META250321C003600002024-05-21 11:41AM EDT360.00134.510.000.000.00-100.00%
META250321C003700002024-05-23 9:58AM EDT370.00127.700.000.000.00-2000.00%
META250321C003800002024-05-15 11:52AM EDT380.00129.000.000.000.00-100.00%
META250321C003900002024-05-23 2:00PM EDT390.00111.450.000.000.00-100.00%
META250321C003950002024-05-15 9:45AM EDT395.00118.150.000.000.00-100.00%
META250321C004000002024-05-28 12:35PM EDT400.00114.950.000.000.00-100.00%
META250321C004050002024-05-20 1:43PM EDT405.00106.100.000.000.00-200.00%
META250321C004100002024-05-20 1:49PM EDT410.00103.000.000.000.00-3800.00%
META250321C004150002024-05-21 12:45PM EDT415.0095.010.000.000.00-1000.00%
META250321C004200002024-05-21 11:54AM EDT420.0092.500.000.000.00-100.00%
META250321C004250002024-05-20 9:37AM EDT425.0096.200.000.000.00-100.00%
META250321C004300002024-05-28 10:28AM EDT430.0095.500.000.000.00-300.00%
META250321C004350002024-05-23 1:20PM EDT435.0085.000.000.000.00-100.00%
META250321C004400002024-05-24 11:26AM EDT440.0090.500.000.000.00-300.00%
META250321C004450002024-05-20 9:37AM EDT445.0084.750.000.000.00-200.00%
META250321C004500002024-05-28 3:26PM EDT450.0084.050.000.000.00-100.00%
META250321C004550002024-05-29 12:40PM EDT455.0081.330.000.000.00-100.00%
META250321C004600002024-05-24 11:07AM EDT460.0080.000.000.000.00-100.00%
META250321C004650002024-05-24 2:43PM EDT465.0075.900.000.000.00-600.00%
META250321C004700002024-05-29 10:52AM EDT470.0075.000.000.000.00-100.00%
META250321C004750002024-05-29 3:38PM EDT475.0069.300.000.000.00-400.05%
META250321C004800002024-05-29 9:43AM EDT480.0067.680.000.000.00-100.39%
META250321C004850002024-05-29 9:43AM EDT485.0065.330.000.000.00-100.78%
META250321C004900002024-05-29 1:20PM EDT490.0062.350.000.000.00-200.78%
META250321C004950002024-05-28 11:29AM EDT495.0060.950.000.000.00-200.78%
META250321C005000002024-05-29 1:07PM EDT500.0059.000.000.000.00-101.56%
META250321C005050002024-05-29 3:06PM EDT505.0055.720.000.000.00-401.56%
META250321C005100002024-05-29 3:05PM EDT510.0053.690.000.000.00-2101.56%
META250321C005150002024-05-13 10:20AM EDT515.0051.600.000.000.00-301.56%
META250321C005200002024-05-28 10:57AM EDT520.0050.750.000.000.00-201.56%
META250321C005250002024-05-24 1:25PM EDT525.0048.700.000.000.00-103.13%
META250321C005300002024-05-24 3:11PM EDT530.0046.280.000.000.00-103.13%
META250321C005350002024-05-24 1:29PM EDT535.0045.200.000.000.00-103.13%
META250321C005400002024-05-29 3:06PM EDT540.0042.570.000.000.00-203.13%
META250321C005450002024-05-29 3:39PM EDT545.0040.800.000.000.00-203.13%
META250321C005500002024-05-29 3:15PM EDT550.0039.500.000.000.00-803.13%
META250321C005550002024-05-22 11:12AM EDT555.0037.100.000.000.00-103.13%
META250321C005600002024-05-29 1:36PM EDT560.0036.220.000.000.00-403.13%
META250321C005700002024-05-29 11:38AM EDT570.0034.100.000.000.00-103.13%
META250321C005800002024-05-20 3:05PM EDT580.0029.150.000.000.00-103.13%
META250321C005900002024-05-29 10:28AM EDT590.0029.480.000.000.00-1506.25%
META250321C006000002024-05-29 2:26PM EDT600.0026.200.000.000.00-406.25%
META250321C006100002024-05-15 3:50PM EDT610.0027.360.000.000.00-306.25%
META250321C006200002024-05-15 3:02PM EDT620.0024.950.000.000.00-1206.25%
META250321C006300002024-05-29 1:36PM EDT630.0020.100.000.000.00-406.25%
META250321C006400002024-05-29 1:52PM EDT640.0018.560.000.000.00-106.25%
META250321C006500002024-05-28 12:01PM EDT650.0017.600.000.000.00-406.25%
META250321C006600002024-05-24 1:49PM EDT660.0015.800.000.000.00-206.25%
META250321C006700002024-05-22 10:12AM EDT670.0013.700.000.000.00-506.25%
META250321C006800002024-05-28 10:26AM EDT680.0013.350.000.000.00-106.25%
META250321C006900002024-05-23 10:56AM EDT690.0011.100.000.000.00-106.25%
META250321C007000002024-05-24 2:28PM EDT700.0011.400.000.000.00-106.25%
META250321C007100002024-05-24 10:16AM EDT710.0010.100.000.000.00-106.25%
META250321C007200002024-05-21 10:35AM EDT720.008.600.000.000.00-106.25%
META250321C007300002024-05-28 1:33PM EDT730.008.900.000.000.00-23012.50%
META250321C007400002024-04-25 2:05PM EDT740.008.138.058.500.00-61937.27%
META250321C007500002024-05-28 3:54PM EDT750.007.550.000.000.00-1012.50%
META250321C007600002024-04-05 12:01PM EDT760.0022.106.356.700.00-2236.56%
META250321C007700002024-05-16 10:44AM EDT770.007.100.000.000.00-1012.50%
META250321C007800002024-05-24 10:05AM EDT780.005.570.000.000.00-2012.50%
META250321C007900002024-05-15 9:38AM EDT790.006.000.000.000.00-14012.50%
META250321C008000002024-05-28 3:48PM EDT800.004.900.000.000.00-4012.50%
META250321C008100002024-05-10 10:55AM EDT810.005.400.000.000.00-1012.50%
META250321C008200002024-05-16 12:50PM EDT820.004.550.000.000.00-90012.50%
META250321C008300002024-03-27 2:25PM EDT830.0010.053.954.450.00-2037.83%
META250321C008400002024-04-17 3:11PM EDT840.009.233.453.750.00-1137.15%
META250321C008500002024-05-21 1:43PM EDT850.002.930.000.000.00-1012.50%
META250321C008600002024-05-16 9:59AM EDT860.003.700.000.000.00-1012.50%
META250321C008700002024-05-23 11:29AM EDT870.002.720.000.000.00-1012.50%
META250321C008800002024-05-21 9:30AM EDT880.002.500.000.000.00--012.50%
META250321C008900002024-05-29 10:11AM EDT890.002.620.000.000.00-1012.50%
META250321C009000002024-04-25 10:10AM EDT900.002.582.272.520.00-3237.71%
META250321C009100002024-05-20 12:15PM EDT910.002.210.000.000.00-1012.50%
META250321C009200002024-05-06 1:06PM EDT920.002.190.000.000.00-1012.50%
META250321C009300002024-05-21 12:12PM EDT930.001.700.000.000.00--012.50%
META250321C009400002024-05-07 9:53AM EDT940.002.200.000.000.00-1012.50%
META250321C009500002024-05-29 10:11AM EDT950.001.680.000.000.00-1012.50%
META250321C009600002024-04-25 12:20PM EDT960.001.801.491.700.00-1238.18%
META250321C009800002024-04-17 10:34AM EDT980.004.101.271.480.00-1338.27%
META250321C009900002024-05-21 1:11PM EDT990.001.130.000.000.00-2012.50%
META250321C010000002024-05-22 12:57PM EDT1,000.001.190.000.000.00-1012.50%
META250321C010100002024-05-23 2:31PM EDT1,010.000.990.000.000.00-4012.50%
META250321C010200002024-05-28 2:05PM EDT1,020.001.100.000.000.00-2012.50%
META250321C010300002024-05-28 1:23PM EDT1,030.001.070.000.000.00-1012.50%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250321P000050002024-05-13 3:49PM EDT5.000.010.000.000.00-100050.00%
META250321P000150002024-05-22 3:14PM EDT15.000.010.000.000.00--050.00%
META250321P000450002024-04-10 2:10PM EDT45.000.040.000.120.00--1090.23%
META250321P000500002024-05-20 11:53AM EDT50.000.020.000.000.00--050.00%
META250321P000800002024-03-14 3:08PM EDT80.000.010.000.260.00-2173.24%
META250321P000950002024-05-20 9:36AM EDT95.000.110.000.000.00-5025.00%
META250321P001000002024-05-23 11:45AM EDT100.000.160.000.000.00-9025.00%
META250321P001100002024-04-26 9:30AM EDT110.000.350.090.280.00-5762.55%
META250321P001200002024-04-29 2:22PM EDT120.000.430.120.310.00--359.86%
META250321P001300002024-04-24 10:16AM EDT130.000.660.150.380.00--257.86%
META250321P001350002024-05-24 10:16AM EDT135.000.350.000.000.00-2025.00%
META250321P001400002024-04-22 1:53PM EDT140.000.680.000.000.00--025.00%
META250321P001500002024-04-29 2:22PM EDT150.000.850.370.480.00-5754.79%
META250321P001600002024-04-29 12:47PM EDT160.001.070.430.620.00-1553.30%
META250321P001650002024-04-24 3:50PM EDT165.001.000.440.680.00--152.32%
META250321P001700002024-04-25 10:08AM EDT170.001.440.500.740.00-1651.65%
META250321P001750002024-04-22 10:04AM EDT175.001.300.000.000.00-1025.00%
META250321P001800002024-05-10 12:07PM EDT180.000.990.000.000.00-9025.00%
META250321P001900002024-05-15 9:52AM EDT190.001.120.000.000.00-1025.00%
META250321P001950002024-04-22 2:12PM EDT195.001.850.000.000.00-1025.00%
META250321P002000002024-05-29 3:48PM EDT200.001.130.000.000.00-50012.50%
META250321P002100002024-04-25 1:21PM EDT210.002.781.111.410.00-3847.29%
META250321P002200002024-05-24 12:07PM EDT220.001.580.000.000.00-1,001012.50%
META250321P002300002024-05-22 10:11AM EDT230.001.890.000.000.00-2012.50%
META250321P002400002024-05-29 2:55PM EDT240.002.070.000.000.00-2012.50%
META250321P002500002024-05-28 11:39AM EDT250.002.530.000.000.00-4012.50%
META250321P002600002024-05-29 10:29AM EDT260.002.890.000.000.00-9012.50%
META250321P002700002024-05-29 10:29AM EDT270.003.400.000.000.00-9012.50%
META250321P002800002024-05-24 10:03AM EDT280.004.250.000.000.00-4012.50%
META250321P002900002024-05-28 9:50AM EDT290.004.730.000.000.00-2012.50%
META250321P003000002024-05-28 12:32PM EDT300.005.400.000.000.00-1012.50%
META250321P003100002024-05-28 1:15PM EDT310.006.200.000.000.00-1012.50%
META250321P003200002024-05-23 10:56AM EDT320.008.250.000.000.00-206.25%
META250321P003300002024-05-28 3:09PM EDT330.008.560.000.000.00-106.25%
META250321P003400002024-05-28 9:31AM EDT340.009.730.000.000.00-106.25%
META250321P003500002024-05-28 3:15PM EDT350.0011.550.000.000.00-306.25%
META250321P003600002024-05-29 10:58AM EDT360.0012.980.000.000.00-206.25%
META250321P003700002024-05-29 10:44AM EDT370.0015.000.000.000.00-106.25%
META250321P003800002024-05-29 1:30PM EDT380.0017.520.000.000.00-106.25%
META250321P003900002024-05-28 3:59PM EDT390.0019.250.000.000.00-1603.13%
META250321P003950002024-05-28 3:56PM EDT395.0020.650.000.000.00-103.13%
META250321P004000002024-05-29 10:25AM EDT400.0022.100.000.000.00-2503.13%
META250321P004050002024-05-24 9:47AM EDT405.0026.200.000.000.00-203.13%
META250321P004100002024-05-28 2:58PM EDT410.0025.510.000.000.00-203.13%
META250321P004150002024-05-22 10:43AM EDT415.0028.700.000.000.00-103.13%
META250321P004200002024-05-24 3:50PM EDT420.0028.800.000.000.00-803.13%
META250321P004250002024-05-29 11:57AM EDT425.0030.250.000.000.00-203.13%
META250321P004300002024-05-29 11:57AM EDT430.0032.000.000.000.00-203.13%
META250321P004350002024-05-29 12:40PM EDT435.0033.500.000.000.00-13201.56%
META250321P004400002024-05-28 3:23PM EDT440.0035.690.000.000.00-301.56%
META250321P004450002024-05-28 10:45AM EDT445.0037.700.000.000.00-201.56%
META250321P004500002024-05-28 11:21AM EDT450.0040.200.000.000.00-1201.56%
META250321P004550002024-05-28 11:18AM EDT455.0042.220.000.000.00-600.78%
META250321P004600002024-05-29 3:52PM EDT460.0044.970.000.000.00-200.78%
META250321P004650002024-05-16 1:45PM EDT465.0048.400.000.000.00-500.39%
META250321P004700002024-05-24 9:52AM EDT470.0052.730.000.000.00-1000.20%
META250321P004750002024-05-14 11:27AM EDT475.0055.520.000.000.00-200.00%
META250321P004800002024-05-28 11:13AM EDT480.0053.800.000.000.00-100.00%
META250321P004850002024-04-26 1:38PM EDT485.0078.8654.7555.900.00-15529.35%
META250321P004900002024-05-09 3:37PM EDT490.0062.550.000.000.00-200.00%
META250321P004950002024-05-03 10:54AM EDT495.0076.550.000.000.00-300.00%
META250321P005000002024-05-13 2:40PM EDT500.0070.950.000.000.00-3000.00%
META250321P005050002024-05-15 12:33PM EDT505.0069.000.000.000.00-100.00%
META250321P005100002024-05-13 2:44PM EDT510.0076.500.000.000.00-2000.00%
META250321P005150002024-04-25 10:13AM EDT515.00101.3371.1072.400.00-15527.93%
META250321P005200002024-05-28 10:17AM EDT520.0075.870.000.000.00-100.00%
META250321P005250002024-04-30 1:43PM EDT525.00109.000.000.000.00-1300.00%
META250321P005300002024-05-29 3:51PM EDT530.0083.250.000.000.00-600.00%
META250321P005350002024-04-29 10:12AM EDT535.00115.1583.5585.350.00-57627.26%
META250321P005400002024-04-25 12:22PM EDT540.00119.9085.7089.000.00-202727.24%
META250321P005450002024-04-26 11:42AM EDT545.00120.6088.8092.600.00-35427.14%
META250321P005500002024-04-18 3:33PM EDT550.0090.9596.9099.150.00-11728.94%
META250321P005550002024-04-29 11:27AM EDT555.00132.6595.7099.150.00-22726.39%
META250321P005600002024-04-18 3:34PM EDT560.0097.00103.90106.400.00-32428.65%
META250321P005700002024-04-29 1:55PM EDT570.00144.99109.00112.400.00-32227.31%
META250321P005800002024-04-05 1:19PM EDT580.0096.70135.85138.950.00-2339.71%
META250321P005900002024-05-08 10:41AM EDT590.00129.000.000.000.00--00.00%
META250321P006000002024-04-11 10:05AM EDT600.00111.92132.90136.150.00--126.22%
META250321P006200002024-04-04 10:23AM EDT620.00126.50170.00172.500.00-3340.84%
META250321P006300002024-04-05 3:14PM EDT630.00130.13179.00181.850.00-3341.60%
META250321P006800002024-03-13 11:27AM EDT680.00193.47175.50177.300.00--00.00%
META250321P007000002024-04-23 11:12AM EDT700.00211.400.000.000.00--00.00%
META250321P007300002024-04-16 10:28AM EDT730.00232.92256.70260.000.00-2031.15%
META250321P010300002024-04-18 11:53AM EDT1,030.00521.80555.80560.500.00--049.25%