Marchés français ouverture 8 h 54 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
490,13+6,11 (+1,26 %)
À la clôture : 04:00PM EST
489,80 -0,33 (-0,07 %)
Échanges après Bourse : 06:05PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250919C000500002024-02-16 10:36AM EST50.00423.35439.00444.000.00-2191.72%
META250919C001000002023-12-04 10:15AM EST100.00226.51253.40257.050.00-100.00%
META250919C001100002024-01-17 10:37AM EST110.00263.15368.25372.250.00--30.00%
META250919C001250002024-02-02 11:23AM EST125.00357.51370.50375.500.00-1277.45%
META250919C001300002024-01-31 9:30AM EST130.00270.75366.00371.000.00-1476.51%
META250919C001350002023-12-27 12:20PM EST135.00236.00269.20273.150.00-120.00%
META250919C001400002023-12-20 2:53PM EST140.00223.14255.05258.200.00-250.00%
META250919C001500002024-01-10 10:49AM EST150.00231.63329.55333.500.00-160.00%
META250919C001550002024-02-27 10:25AM EST155.00341.01343.55347.500.00-11070.90%
META250919C001600002023-12-22 1:15PM EST160.00210.43244.40247.700.00-170.00%
META250919C001650002024-02-23 10:41AM EST165.00336.25334.70338.650.00-1869.38%
META250919C001700002023-11-22 11:05AM EST170.00192.70201.90203.800.00-150.00%
META250919C001750002024-02-13 1:39PM EST175.00303.64326.50329.800.00-1968.34%
META250919C001800002024-02-26 1:19PM EST180.00317.93321.50325.400.00-1967.13%
META250919C001850002024-01-22 10:18AM EST185.00221.61294.70298.650.00-1480.00%
META250919C001900002024-02-09 3:20PM EST190.00293.64312.75316.650.00-162865.70%
META250919C001950002024-02-15 10:03AM EST195.00294.80308.35312.300.00-61064.98%
META250919C002000002024-02-20 3:33PM EST200.00285.55304.00307.950.00-11864.29%
META250919C002050002023-12-07 1:03PM EST205.00151.63170.90173.300.00-120.00%
META250919C002100002024-02-05 10:35AM EST210.00269.03295.50299.300.00-26263.04%
META250919C002150002023-12-04 3:04PM EST215.00135.80156.90160.000.00-400.00%
META250919C002200002024-01-24 12:57PM EST220.00200.20281.60285.500.00-11355.47%
META250919C002250002023-11-10 2:55PM EST225.00140.73140.20142.850.00-4180.00%
META250919C002300002023-11-27 10:41AM EST230.00144.95157.70159.700.00-2120.00%
META250919C002400002023-12-27 3:49PM EST240.00150.80181.05184.400.00-250.00%
META250919C002450002024-02-09 9:51AM EST245.00246.70265.55269.500.00-2258.61%
META250919C002500002024-02-28 11:15AM EST250.00257.90261.40265.300.00-22658.04%
META250919C002550002023-12-13 11:56AM EST255.00122.35153.15154.550.00--10.00%
META250919C002600002024-02-16 11:21AM EST260.00241.03253.10257.000.00-23156.94%
META250919C002650002024-02-16 12:54PM EST265.00233.72249.00252.900.00-1556.41%
META250919C002700002024-02-02 10:01AM EST270.00231.29244.90248.800.00-12255.88%
META250919C002750002024-02-16 1:47PM EST275.00227.96240.85244.750.00-1755.39%
META250919C002800002024-02-16 12:03PM EST280.00224.62237.50240.700.00-1455.16%
META250919C002850002024-02-21 3:28PM EST285.00211.55232.80236.700.00-12654.40%
META250919C002900002024-02-07 12:10PM EST290.00210.12229.50232.750.00-16754.20%
META250919C002950002024-02-16 1:47PM EST295.00212.40225.50228.800.00-12353.71%
META250919C003000002024-02-13 9:30AM EST300.00191.63221.50224.900.00-1753.24%
META250919C003050002024-02-15 1:53PM EST305.00215.62217.05221.000.00-22352.59%
META250919C003100002024-02-21 3:05PM EST310.00192.47213.20217.150.00-386652.17%
META250919C003150002024-02-05 3:10PM EST315.00186.68209.40213.350.00-2851.77%
META250919C003200002024-01-30 3:16PM EST320.00131.11205.60209.600.00-92051.38%
META250919C003250002024-02-09 10:37AM EST325.00183.90202.00205.850.00-21,49451.04%
META250919C003300002024-02-21 3:29PM EST330.00178.13198.25201.850.00-12,20250.55%
META250919C003350002024-01-29 3:57PM EST335.00120.60190.55192.450.00-1547.71%
META250919C003400002024-02-02 11:43AM EST340.00178.50191.00193.900.00-62250.54%
META250919C003450002024-02-02 11:44AM EST345.00174.50187.50191.250.00-26750.75%
META250919C003500002024-02-16 12:03PM EST350.00172.71184.50186.750.00-13649.83%
META250919C003550002024-01-29 12:27PM EST355.00108.61176.35177.950.00-1646.42%
META250919C003600002024-02-23 12:16PM EST360.00176.45177.70180.700.00-69249.71%
META250919C003650002024-02-26 3:36PM EST365.00169.70173.35176.700.00-11049.06%
META250919C003700002024-02-01 10:02AM EST370.0098.56170.55173.850.00-21249.05%
META250919C003750002024-02-16 3:15PM EST375.00154.20167.45169.550.00-11748.23%
META250919C003800002024-02-02 11:53AM EST380.00153.10164.15166.200.00-61947.92%
META250919C003850002024-02-08 10:47AM EST385.00140.35160.85162.850.00-2647.59%
META250919C003900002024-02-14 1:38PM EST390.00141.47157.60159.600.00-82347.30%
META250919C003950002024-02-02 10:57AM EST395.00143.05154.35156.500.00-33147.08%
META250919C004000002024-02-29 2:16PM EST400.00151.50151.20153.35+11.50+8.21%25646.82%
META250919C004050002024-02-12 10:44AM EST405.00137.25148.10150.200.00-2846.54%
META250919C004100002024-02-22 12:42PM EST410.00144.79145.00147.100.00-22946.27%
META250919C004150002024-02-12 10:08AM EST415.00131.25141.90144.100.00-4246.04%
META250919C004200002024-02-23 1:56PM EST420.00137.95138.95141.100.00-21545.79%
META250919C004250002024-02-23 1:56PM EST425.00135.10136.55138.100.00-3745.53%
META250919C004300002024-02-23 2:13PM EST430.00129.85133.10135.200.00-9445.30%
META250919C004350002024-02-23 1:57PM EST435.00129.25130.40132.350.00-16745.08%
META250919C004400002024-02-23 1:56PM EST440.00126.60127.15129.550.00-151644.87%
META250919C004450002024-02-23 1:57PM EST445.00123.70124.65126.750.00-58944.65%
META250919C004500002024-02-27 2:05PM EST450.00119.35122.20124.000.00-12344.43%
META250919C004550002024-02-23 2:59PM EST455.00115.80119.25121.350.00-2644.25%
META250919C004600002024-02-23 2:59PM EST460.00113.30116.85118.700.00-22344.05%
META250919C004650002024-02-23 1:56PM EST465.00113.35113.95116.050.00-1415343.84%
META250919C004700002024-02-28 9:32AM EST470.00111.77111.60113.500.00-12043.65%
META250919C004750002024-02-23 1:59PM EST475.00108.25108.90110.900.00-21243.43%
META250919C004800002024-02-22 11:05AM EST480.00104.66106.20108.400.00-18443.24%
META250919C004850002024-02-12 9:54AM EST485.0092.25104.15106.050.00-162743.11%
META250919C004900002024-02-29 3:54PM EST490.00103.10102.00103.60+23.77+29.96%12042.91%
META250919C004950002024-02-29 3:58PM EST495.00100.7099.70101.45+1.30+1.31%32942.83%
META250919C005000002024-02-28 3:43PM EST500.0094.3097.3098.700.00-136542.48%
META250919C005100002024-02-26 3:26PM EST510.0090.2492.8094.200.00-13842.16%
META250919C005200002024-02-29 2:25PM EST520.0089.0088.5089.90+3.90+4.58%15141.87%
META250919C005300002024-02-28 10:05AM EST530.0083.3584.5085.700.00-58841.57%
META250919C005400002024-02-29 2:54PM EST540.0080.7580.3581.70+1.15+1.44%22741.30%
META250919C005500002024-02-29 11:20AM EST550.0075.8576.5077.90+1.65+2.22%106341.06%
META250919C005600002024-02-29 11:19AM EST560.0072.2572.8574.20-0.05-0.07%220840.81%
META250919C005700002024-02-29 11:20AM EST570.0068.5069.3070.70-0.30-0.44%42540.60%
META250919C005800002024-02-28 3:14PM EST580.0064.1965.8067.300.00-123840.37%
META250919C005900002024-02-26 10:33AM EST590.0060.1062.5564.100.00-24440.18%
META250919C006000002024-02-23 11:32AM EST600.0059.5059.7061.000.00-137839.98%
META250919C006100002024-02-23 12:45PM EST610.0057.0556.9058.050.00-22839.80%
META250919C006200002024-02-26 10:00AM EST620.0050.9554.0055.300.00-52639.65%
META250919C006300002024-02-15 1:34PM EST630.0051.3550.0052.600.00-22739.48%
META250919C006400002024-02-22 12:42PM EST640.0049.0948.9550.050.00-25239.33%
META250919C006500002024-02-29 1:42PM EST650.0046.3346.5047.60-0.47-1.00%22639.18%
META250919C006600002024-02-22 1:29PM EST660.0044.4544.1045.350.00-3339.08%
META250919C006700002024-02-08 12:33PM EST670.0033.0041.9543.150.00-2538.96%
META250919C006800002024-02-02 12:28PM EST680.0032.9539.9041.050.00-2238.84%
META250919C006900002024-01-29 12:36PM EST690.0013.9036.2537.000.00-1237.79%
META250919C007000002024-02-26 11:07AM EST700.0034.2736.0537.200.00-22638.65%
META250919C007200002024-02-22 11:40AM EST720.0032.9532.6033.700.00-66438.47%
META250919C007300002024-02-08 1:19PM EST730.0022.9531.0032.100.00--238.40%
META250919C007400002024-02-07 3:29PM EST740.0021.3029.4530.750.00--19838.42%
META250919C007500002024-02-15 2:49PM EST750.0028.1027.9529.100.00-24938.26%
META250919C007600002024-02-08 3:42PM EST760.0020.3026.6027.750.00--738.22%
META250919C007700002024-02-22 11:25AM EST770.0025.7525.4026.650.00-5538.27%
META250919C007800002024-02-08 3:43PM EST780.0018.3524.2025.200.00--1538.11%
META250919C007900002024-02-08 2:08PM EST790.0016.7523.0024.050.00--238.09%
META250919C008000002024-02-13 3:10PM EST800.0015.8521.9522.900.00-103338.03%
META250919C008100002024-02-08 2:07PM EST810.0015.2020.9021.850.00--738.00%
META250919C008200002024-02-16 10:25AM EST820.0016.6819.9020.850.00-1137.97%
META250919C008300002024-02-08 12:54PM EST830.0013.9518.3519.950.00--837.98%
META250919C008700002024-02-08 12:54PM EST870.0011.5015.2017.800.00--138.69%
META250919C008800002024-02-07 10:30AM EST880.009.5514.5517.050.00--338.69%
META250919C009400002024-02-15 2:00PM EST940.0011.4711.4012.200.00--437.92%
META250919C009500002024-02-29 2:16PM EST950.0011.1510.9011.70+0.25+2.29%141537.94%
Options de ventepour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META250919P000450002023-12-26 3:38PM EST45.000.180.000.370.00--273.63%
META250919P000500002024-01-11 12:06PM EST50.000.250.050.230.00-1168.26%
META250919P000550002024-02-06 12:03PM EST55.000.410.050.250.00-302465.82%
META250919P000800002023-11-07 12:01PM EST80.001.240.831.150.00--168.77%
META250919P000900002024-02-20 12:43PM EST90.000.650.450.640.00-2759.16%
META250919P000950002024-02-27 1:56PM EST95.000.700.530.730.00-13358.40%
META250919P001000002023-12-22 11:49AM EST100.001.460.821.230.00-1260.64%
META250919P001100002024-02-05 12:03PM EST110.000.830.831.030.00-1556.25%
META250919P001150002024-01-19 9:41AM EST115.001.650.921.220.00-23355.76%
META250919P001200002024-02-21 11:23AM EST120.001.271.061.280.00-101854.92%
META250919P001250002024-02-08 1:06PM EST125.001.231.191.420.00-11054.30%
META250919P001350002024-01-24 1:24PM EST135.002.151.501.820.00-41153.39%
META250919P001400002024-01-24 2:05PM EST140.002.381.652.000.00-3452.80%
META250919P001450002024-01-02 11:05AM EST145.004.052.242.780.00-1454.38%
META250919P001500002024-02-21 2:50PM EST150.002.351.942.230.00-18319151.21%
META250919P001550002023-11-29 11:10AM EST155.005.104.354.700.00--158.00%
META250919P001600002024-02-05 3:54PM EST160.002.042.352.570.00-1450.06%
META250919P001650002024-01-05 3:50PM EST165.005.201.492.510.00-1148.96%
META250919P001700002024-02-20 2:02PM EST170.003.002.763.050.00-2349.52%
META250919P001750002024-02-20 9:50AM EST175.003.252.973.250.00-6748.88%
META250919P001800002024-01-23 2:19PM EST180.005.103.303.600.00-11148.64%
META250919P001850002023-10-25 10:08AM EST185.0013.107.858.150.00--056.93%
META250919P001900002024-02-15 12:42PM EST190.003.653.704.000.00-256147.28%
META250919P001950002024-02-15 11:28AM EST195.003.853.954.250.00-102346.71%
META250919P002000002024-02-16 3:43PM EST200.004.574.204.550.00-18946.24%
META250919P002050002024-02-20 9:49AM EST205.005.004.504.850.00-2545.75%
META250919P002100002024-02-22 10:37AM EST210.005.114.805.150.00-13145.24%
META250919P002150002024-02-22 1:58PM EST215.005.455.155.500.00-11544.81%
META250919P002200002024-02-20 9:52AM EST220.006.155.505.850.00-21244.36%
META250919P002250002024-02-16 3:07PM EST225.006.405.856.200.00-71343.89%
META250919P002300002024-02-13 10:20AM EST230.006.906.206.550.00-7443.40%
META250919P002350002024-02-07 12:05PM EST235.006.356.606.950.00-1642.98%
META250919P002400002024-02-05 1:24PM EST240.006.857.007.400.00-122542.61%
META250919P002450002024-01-19 2:28PM EST245.0013.757.908.450.00-12143.06%
META250919P002500002024-02-22 11:13AM EST250.008.507.858.350.00-12,94741.88%
META250919P002550002024-02-21 2:16PM EST255.009.658.408.800.00-41830441.44%
META250919P002600002024-02-21 2:31PM EST260.0010.508.859.350.00-4502,30141.12%
META250919P002650002024-02-21 2:44PM EST265.0011.209.409.800.00-3043,50140.65%
META250919P002700002024-02-21 2:22PM EST270.0011.609.9010.450.00-3002,45140.40%
META250919P002750002024-02-12 9:50AM EST275.0010.9510.5510.950.00-64039.96%
META250919P002800002024-02-21 10:52AM EST280.0012.8511.1511.550.00-14339.61%
META250919P002850002024-02-22 9:45AM EST285.0012.5011.7512.200.00-2939.29%
META250919P002900002024-02-02 10:04AM EST290.0012.6812.4512.900.00-214939.00%
META250919P002950002024-01-19 10:26AM EST295.0025.5314.3514.950.00-1539.94%
META250919P003000002024-02-13 10:53AM EST300.0014.9213.8514.300.00-257838.35%
META250919P003050002024-02-02 2:47PM EST305.0013.5514.6515.100.00-237638.08%
META250919P003100002024-02-02 1:32PM EST310.0014.9515.4515.900.00-54137.79%
META250919P003150002024-02-02 1:32PM EST315.0015.8016.2516.750.00-516137.52%
META250919P003200002024-02-21 3:23PM EST320.0020.2517.1517.650.00-23337.27%
META250919P003250002024-02-16 3:49PM EST325.0020.2518.0518.600.00-31637.03%
META250919P003300002024-02-21 2:34PM EST330.0022.0518.8520.100.00-5741,80737.17%
META250919P003350002024-02-16 3:31PM EST335.0022.1019.8521.550.00-21937.23%
META250919P003400002024-02-08 11:40AM EST340.0022.6720.9022.650.00-52337.01%
META250919P003450002024-02-02 11:45AM EST345.0022.0021.9523.750.00-131436.77%
META250919P003500002024-02-22 10:13AM EST350.0024.3023.0524.900.00-164436.53%
META250919P003550002024-02-08 10:36AM EST355.0026.5522.9025.350.00-67235.83%
META250919P003600002024-02-15 11:56AM EST360.0026.1025.4026.700.00-51335.69%
META250919P003650002023-12-04 3:05PM EST365.0076.6663.0565.200.00-2056.06%
META250919P003700002024-02-22 12:40PM EST370.0029.1026.4029.850.00-15635.60%
META250919P003750002024-02-21 3:40PM EST375.0033.5029.2030.150.00-56762634.78%
META250919P003800002024-02-27 9:30AM EST380.0032.5030.5532.650.00-206535.20%
META250919P003850002024-02-26 10:21AM EST385.0032.4931.9533.15-1.23-3.65%11534.47%
META250919P003900002024-02-02 2:40PM EST390.0032.5533.4034.400.00-182034.14%
META250919P003950002024-02-02 12:06PM EST395.0034.4534.8535.950.00-11833.96%
META250919P004000002024-02-29 11:15AM EST400.0037.3536.4037.50-1.00-2.61%193633.75%
META250919P004050002023-12-18 12:32PM EST405.0086.9072.0072.800.00-1250.20%
META250919P004100002024-02-15 10:47AM EST410.0041.5639.6040.700.00-31733.33%
META250919P004150002024-02-05 1:12PM EST415.0045.1041.2542.350.00-164333.11%
META250919P004200002024-02-16 10:21AM EST420.0048.5242.9545.400.00-34133.56%
META250919P004250002024-02-28 10:22AM EST425.0046.1544.7045.850.00-12732.72%
META250919P004300002024-02-08 2:00PM EST430.0051.6546.5047.750.00-108532.56%
META250919P004350002024-02-02 12:10PM EST435.0048.5348.3549.550.00-27432.33%
META250919P004400002024-02-27 1:51PM EST440.0052.7750.2552.900.00-12632.79%
META250919P004450002024-02-21 2:57PM EST445.0060.1052.2553.450.00-1431.95%
META250919P004500002024-02-21 3:53PM EST450.0061.6554.2555.550.00-13231.80%
META250919P004550002024-02-22 10:37AM EST455.0058.6156.3057.600.00-1231.60%
META250919P004600002024-02-07 10:45AM EST460.0063.1058.4059.850.00-2331.47%
META250919P004650002024-02-16 3:43PM EST465.0066.6260.5562.100.00-31731.32%
META250919P004700002024-02-22 11:37AM EST470.0064.9562.7565.450.00-545531.63%
META250919P004750002024-02-27 3:48PM EST475.0066.4565.0066.400.00-306030.88%
META250919P004800002024-02-29 10:16AM EST480.0068.4567.2568.75-0.23-0.33%5010430.71%
META250919P004850002024-02-29 10:16AM EST485.0070.8069.6071.10-0.23-0.32%506030.52%
META250919P004900002024-02-02 2:17PM EST490.0072.5072.0073.550.00-253130.36%
META250919P004950002024-02-02 1:25PM EST495.0075.6074.4576.550.00-141730.40%
META250919P005000002024-02-21 3:23PM EST500.0088.1576.9578.500.00-32629.98%
META250919P005100002024-01-22 10:13AM EST510.00134.9592.0093.050.00-332533.48%
META250919P005200002024-02-29 1:12PM EST520.0089.1587.4089.05-53.35-37.44%44729.27%
META250919P005300002024-02-29 10:12AM EST530.0094.5092.9595.45-56.35-37.35%41129.25%
META250919P005400002024-01-24 10:01AM EST540.00155.80101.45103.150.00-21529.69%
META250919P005500002024-02-06 9:55AM EST550.00116.25104.55107.350.00-2528.61%
META250919P005600002024-01-12 2:02PM EST560.00187.85119.85122.750.00-2532.09%
META250919P005700002024-01-17 10:05AM EST570.00209.55125.80127.600.00-81031.15%
META250919P005800002024-02-16 10:03AM EST580.00135.00122.50126.950.00-22427.78%
META250919P005900002024-01-12 3:05PM EST590.00216.60141.30143.900.00--931.84%
META250919P006000002023-12-05 10:06AM EST600.00278.65252.50256.550.00-2074.58%
META250919P006100002024-01-22 9:43AM EST610.00223.350.000.000.00--20.00%