La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
332,75+6,16 (+1,89 %)
À la clôture : 04:00PM EST
333,00 +0,25 (+0,08 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META251219C000050002023-11-30 11:20AM EST5.00320.47326.50330.450.00-11,704159.67%
META251219C000100002023-10-19 12:10PM EST10.00310.63324.55328.500.00-1312187.84%
META251219C000150002023-05-18 9:57AM EST15.00229.50266.50271.000.00-220.00%
META251219C000200002023-10-19 3:21PM EST20.00300.06315.60319.500.00-12146.20%
META251219C000250002023-09-12 12:33PM EST25.00281.70300.50304.000.00-350.00%
META251219C000300002023-11-29 12:01PM EST30.00306.50304.00307.850.00-13108.19%
META251219C000350002023-09-12 9:44AM EST35.00273.67295.00298.650.00-2478.71%
META251219C000500002023-11-28 3:54PM EST50.00293.90286.05290.000.00-113894.11%
META251219C000550002023-04-27 9:11AM EST55.00191.38212.00217.000.00-110.00%
META251219C000600002023-11-14 1:11PM EST60.00283.75277.15281.100.00-44088.96%
META251219C000650002023-11-14 1:04PM EST65.00278.35272.75276.700.00--486.80%
META251219C000700002023-11-29 12:41PM EST70.00271.00268.35272.300.00-1584.75%
META251219C000750002023-09-28 2:27PM EST75.00239.52230.00233.300.00-260.00%
META251219C000800002023-07-28 11:43AM EST80.00255.30215.00218.650.00-7150.00%
META251219C000850002023-06-15 10:58AM EST85.00205.66233.50237.350.00-210.00%
META251219C000900002023-09-15 2:32PM EST90.00222.96235.05238.950.00-1440.00%
META251219C000950002023-11-20 2:01PM EST95.00256.14246.60250.550.00-1976.23%
META251219C001000002023-11-27 9:51AM EST100.00249.00242.30246.250.00-13874.78%
META251219C001050002023-11-17 3:15PM EST105.00242.85238.00242.500.00-41373.91%
META251219C001100002023-11-28 2:19PM EST110.00239.59233.70237.650.00-41471.99%
META251219C001150002023-10-11 9:15AM EST115.00227.330.000.000.00-22400.00%
META251219C001200002023-11-24 9:30AM EST120.00235.15225.25229.200.00-32969.56%
META251219C001250002023-09-22 10:02AM EST125.00198.45200.50204.450.00-71680.00%
META251219C001300002023-12-05 3:21PM EST130.00204.45216.85220.800.00-222267.26%
META251219C001350002023-08-28 1:06PM EST135.00176.80182.60186.450.00-1200.00%
META251219C001400002023-11-14 10:15AM EST140.00215.00208.50212.450.00-212665.08%
META251219C001450002023-11-17 1:04PM EST145.00208.40204.40208.350.00-2711764.10%
META251219C001500002023-11-27 9:46AM EST150.00208.70200.35204.300.00-118563.18%
META251219C001550002023-11-24 11:58AM EST155.00204.26196.00200.200.00-15162.05%
META251219C001600002023-12-04 3:58PM EST160.00181.25192.00196.150.00-16661.17%
META251219C001650002023-11-22 10:54AM EST165.00199.75188.30192.200.00-34360.51%
META251219C001700002023-12-06 1:15PM EST170.00173.49184.40188.200.00-118259.70%
META251219C001750002023-12-04 12:51PM EST175.00169.40180.10184.350.00-120958.74%
META251219C001800002023-12-04 12:51PM EST180.00165.59176.50180.450.00-110458.12%
META251219C001850002023-11-29 10:24AM EST185.00175.00172.75176.350.00-211757.31%
META251219C001900002023-12-01 3:38PM EST190.00163.20169.30172.550.00-27356.78%
META251219C001950002023-11-30 10:44AM EST195.00162.72165.00168.850.00-18155.88%
META251219C002000002023-12-06 12:58PM EST200.00150.65161.90165.150.00-235155.52%
META251219C002050002023-11-17 9:30AM EST205.00158.21157.50161.350.00-617854.52%
META251219C002100002023-12-08 3:51PM EST210.00156.53154.95157.70+13.50+9.44%124254.38%
META251219C002150002023-11-30 9:45AM EST215.00150.36150.75154.100.00-228653.53%
META251219C002200002023-11-24 12:26PM EST220.00154.90147.65150.100.00-126152.96%
META251219C002250002023-11-10 11:18AM EST225.00144.01145.20146.650.00-214252.85%
META251219C002300002023-11-29 1:30PM EST230.00143.18141.55142.900.00-320852.12%
META251219C002350002023-11-10 3:57PM EST235.00138.25138.15139.550.00-2231851.63%
META251219C002400002023-11-24 11:38AM EST240.00141.08134.70137.650.00-134651.63%
META251219C002450002023-11-10 3:48PM EST245.00132.00131.10133.100.00-38050.59%
META251219C002500002023-12-08 1:15PM EST250.00127.67128.15129.95+5.42+4.43%11,40450.27%
META251219C002600002023-12-07 3:45PM EST260.00117.22121.95123.400.00-148749.86%
META251219C002700002023-12-08 12:13PM EST270.00114.25115.80117.85+7.80+7.33%11,76549.41%
META251219C002800002023-12-07 3:12PM EST280.00109.95110.35111.40+3.95+3.73%155648.29%
META251219C002900002023-12-07 12:05PM EST290.00100.43104.70105.750.00-427247.60%
META251219C003000002023-12-08 10:17AM EST300.0097.3998.95100.25+1.79+1.87%1281046.92%
META251219C003100002023-12-04 11:49AM EST310.0083.9493.9595.000.00-21,83846.31%
META251219C003200002023-12-08 10:27AM EST320.0088.1588.8090.00+2.95+3.46%164545.75%
META251219C003300002023-12-08 2:08PM EST330.0084.1184.0085.55+3.86+4.81%32,24945.42%
META251219C003400002023-12-06 10:25AM EST340.0080.3779.8580.70+9.80+13.89%321744.78%
META251219C003500002023-12-08 1:51PM EST350.0075.0075.4576.25+5.25+7.53%11,37244.29%
META251219C003600002023-12-05 9:37AM EST360.0063.5070.8072.000.00-531143.82%
META251219C003700002023-12-05 9:37AM EST370.0059.8367.2068.100.00-518443.46%
META251219C003800002023-12-07 10:54AM EST380.0058.6163.4564.350.00-128343.10%
META251219C003900002023-12-06 10:29AM EST390.0052.8059.8060.600.00-159142.67%
META251219C003950002023-12-01 2:46PM EST395.0054.7558.1558.850.00-15642.49%
META251219C004000002023-12-06 11:39AM EST400.0049.9056.4557.150.00-106,17742.32%
META251219C004050002023-12-07 1:34PM EST405.0051.9554.8055.500.00-170642.16%
META251219C004100002023-12-08 12:10PM EST410.0051.9753.2053.90+3.02+6.17%116642.00%
META251219C004150002023-11-30 1:38PM EST415.0048.3551.6552.400.00-1529341.89%
META251219C004200002023-12-07 12:05PM EST420.0047.6850.2050.900.00-459341.75%
META251219C004250002023-12-08 2:15PM EST425.0048.8048.7549.40+3.75+8.32%414341.60%
META251219C004300002023-12-07 12:34PM EST430.0044.7847.2548.050.00-21,63341.51%
META251219C004350002023-12-01 10:50AM EST435.0041.5645.9046.650.00-312641.37%
META251219C004400002023-12-07 2:29PM EST440.0042.4044.5545.250.00-322641.22%
META251219C004450002023-12-08 12:29PM EST445.0042.7043.3044.00-2.84-6.24%31541.14%
META251219C004500002023-12-08 2:15PM EST450.0042.0042.0042.85+2.00+5.00%416441.09%
META251219C004550002023-09-26 1:19PM EST455.0037.1529.1033.500.00-404936.51%
META251219C004600002023-11-30 11:03AM EST460.0037.6239.6040.550.00-24440.95%
META251219C004650002023-11-20 10:09AM EST465.0044.5338.4539.150.00-1540.72%
META251219C004700002023-11-24 11:50AM EST470.0040.7237.3538.050.00-12640.64%
META251219C004750002023-11-16 9:36AM EST475.0037.1936.2536.950.00-71,02840.54%
META251219C004800002023-12-07 12:02PM EST480.0033.3335.2035.950.00-18140.49%
META251219C004850002023-12-08 2:01PM EST485.0034.2734.2035.20+4.47+15.00%11140.56%
META251219C004900002023-10-31 12:41PM EST490.0029.0031.8532.750.00-27839.65%
META251219C004950002023-11-14 9:46AM EST495.0036.5632.2032.950.00-102140.24%
META251219C005000002023-12-06 3:38PM EST500.0031.3031.3031.95+4.45+16.57%32,60440.13%
META251219C005050002023-11-28 11:19AM EST505.0032.1030.4031.000.00-1240.03%
META251219C005100002023-12-01 3:21PM EST510.0027.7729.5030.100.00-12539.95%
META251219C005150002023-12-04 12:31PM EST515.0025.3728.6529.300.00-1239.92%
META251219C005200002023-12-04 12:31PM EST520.0024.6227.8528.500.00-111839.87%
META251219C005250002023-10-18 2:10PM EST525.0031.6529.6031.250.00-42941.93%
META251219C005300002023-11-27 3:53PM EST530.0027.7226.3026.850.00-116839.71%
META251219C005350002023-10-30 9:48AM EST535.0023.4525.5526.150.00-117739.69%
META251219C005400002023-10-25 12:31PM EST540.0024.5527.2527.800.00-3041.10%
META251219C005450002023-10-25 12:28PM EST545.0023.8026.4527.050.00-2041.04%
META251219C005500002023-11-22 10:38AM EST550.0027.5023.4524.000.00-117839.52%
META251219C005550002023-10-25 12:27PM EST555.0022.7025.0525.550.00-2040.88%
META251219C005600002023-12-07 1:15PM EST560.0021.0022.1522.700.00-117239.44%
META251219C005700002023-11-27 3:53PM EST570.0022.1520.9521.500.00-1939.38%
META251219C005800002023-12-01 3:31PM EST580.0018.6019.8020.300.00-22439.27%
META251219C005900002023-11-07 11:25AM EST590.0019.7517.3517.900.00-227738.28%
META251219C006000002023-12-07 10:00AM EST600.0015.8017.8018.250.00-191,51039.19%
META251219C006100002023-11-21 2:53PM EST610.0019.0016.8517.500.00-21,00639.29%
META251219C006200002023-12-08 2:21PM EST620.0016.0015.9516.50+2.00+14.29%413539.17%
META251219C006300002023-10-25 2:36PM EST630.0015.5516.8017.250.00-1040.33%
META251219C006400002023-11-14 10:29AM EST640.0017.3414.3514.750.00-16139.01%
META251219C006500002023-12-07 2:22PM EST650.0013.0013.4014.000.00-370838.98%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META251219P000050002023-11-21 10:38AM EST5.000.020.000.020.00-131793.75%
META251219P000100002023-09-11 10:45AM EST10.000.070.000.060.00-21084.38%
META251219P000150002023-10-05 8:32AM EST15.000.160.000.490.00-2792.48%
META251219P000200002023-07-17 10:41AM EST20.000.110.000.290.00--177.93%
META251219P000250002023-05-08 11:10AM EST25.000.340.150.350.00-4476.17%
META251219P000300002023-10-06 12:18PM EST30.000.240.000.640.00-12272.75%
META251219P000350002023-11-22 10:20AM EST35.000.290.050.530.00-12066.99%
META251219P000400002023-09-07 2:55PM EST40.000.480.250.710.00-1567.26%
META251219P000450002023-11-27 2:34PM EST45.000.320.000.620.00-23859.81%
META251219P000500002023-11-14 10:44AM EST50.000.440.080.620.00-19757.52%
META251219P000550002023-09-11 12:01PM EST55.000.890.551.060.00-357361.45%
META251219P000600002023-11-30 10:08AM EST60.000.610.480.730.00-2622156.03%
META251219P000650002023-11-10 3:48PM EST65.001.000.411.060.00-14454.98%
META251219P000700002023-11-27 2:29PM EST70.000.900.801.140.00-114354.83%
META251219P000750002023-12-07 10:48AM EST75.001.010.951.370.00-15454.03%
META251219P000800002023-11-30 12:03PM EST80.001.301.101.550.00-4413552.93%
META251219P000850002023-10-16 2:51PM EST85.001.901.221.850.00-15152.08%
META251219P000900002023-12-07 12:57PM EST90.001.701.231.980.00-113450.39%
META251219P000950002023-12-01 12:14PM EST95.001.951.711.930.00-516650.09%
META251219P001000002023-12-04 10:18AM EST100.002.301.822.110.00-130648.98%
META251219P001050002023-11-27 9:31AM EST105.002.202.102.420.00-29548.41%
META251219P001100002023-12-04 9:50AM EST110.002.902.352.700.00-124647.66%
META251219P001150002023-12-04 9:31AM EST115.003.202.602.990.00-12746.89%
META251219P001200002023-12-08 11:20AM EST120.003.202.933.20-0.25-7.25%79145.84%
META251219P001250002023-11-22 2:14PM EST125.003.263.253.650.00-116945.50%
META251219P001300002023-11-28 9:30AM EST130.003.853.604.000.00-1113244.79%
META251219P001350002023-11-27 12:31PM EST135.004.004.054.400.00-103744.18%
META251219P001400002023-11-07 2:02PM EST140.005.684.654.950.00-1018643.87%
META251219P001450002023-11-30 3:55PM EST145.005.404.805.250.00-14942.96%
META251219P001500002023-11-30 1:10PM EST150.005.905.355.700.00-819642.34%
META251219P001550002023-12-04 1:10PM EST155.006.755.856.100.00-2091041.61%
META251219P001600002023-11-15 9:59AM EST160.007.006.406.650.00-254941.11%
META251219P001650002023-11-30 1:30PM EST165.007.306.957.25-0.42-5.44%111640.66%
META251219P001700002023-12-08 1:39PM EST170.007.857.607.85-0.25-3.09%222540.16%
META251219P001750002023-12-04 3:59PM EST175.009.398.258.500.00-2119539.70%
META251219P001800002023-12-07 2:16PM EST180.009.608.959.600.00-162639.80%
META251219P001850002023-12-07 2:17PM EST185.0010.379.709.950.00-17,91738.85%
META251219P001900002023-12-08 3:00PM EST190.0010.6510.5010.75-1.25-10.50%33,22138.46%
META251219P001950002023-12-08 12:13PM EST195.0011.8011.1511.60-1.20-9.23%392738.09%
META251219P002000002023-12-06 3:23PM EST200.0013.8511.8012.500.00-570137.73%
META251219P002050002023-11-29 1:24PM EST205.0013.1512.7013.400.00-263137.33%
META251219P002100002023-12-08 2:39PM EST210.0014.4014.0514.40-0.35-2.37%28,10736.99%
META251219P002150002023-12-04 2:50PM EST215.0017.3014.9015.450.00-460636.66%
META251219P002200002023-11-30 12:03PM EST220.0016.2616.1516.55-1.14-6.55%169336.34%
META251219P002250002023-11-30 9:30AM EST225.0017.3017.2517.650.00-129535.97%
META251219P002300002023-12-05 3:18PM EST230.0021.0018.4518.850.00-541735.66%
META251219P002350002023-12-07 12:01PM EST235.0020.8519.6520.100.00-128035.35%
META251219P002400002023-11-29 2:37PM EST240.0020.9520.9021.400.00-353935.04%
META251219P002450002023-11-22 2:26PM EST245.0021.0021.7022.750.00-112834.73%
META251219P002500002023-12-06 9:33AM EST250.0026.2723.6524.150.00-12,49034.42%
META251219P002600002023-12-07 3:31PM EST260.0028.4026.5027.150.00-11,89633.84%
META251219P002700002023-12-08 12:45PM EST270.0030.6629.0530.40-1.69-5.22%12,60533.29%
META251219P002800002023-12-07 3:51PM EST280.0035.2032.7033.800.00-130532.69%
META251219P002900002023-12-07 3:54PM EST290.0039.0035.8537.500.00-232932.14%
META251219P003000002023-12-05 1:44PM EST300.0046.2539.7041.400.00-145931.58%
META251219P003100002023-12-07 3:54PM EST310.0047.3144.3545.600.00-115931.05%
META251219P003200002023-12-05 3:48PM EST320.0055.4748.5050.700.00-488930.89%
META251219P003300002023-12-08 3:09PM EST330.0054.4053.2055.70-5.35-8.95%18530.54%
META251219P003400002023-11-17 2:24PM EST340.0059.4658.0060.400.00-48729.88%
META251219P003500002023-12-08 1:58PM EST350.0064.7062.7065.65-2.20-3.29%112129.40%
META251219P003600002023-12-07 1:15PM EST360.0072.3368.6071.000.00-64528.83%
META251219P003700002023-12-08 2:56PM EST370.0075.8074.2076.60-2.27-2.91%68228.27%
META251219P003800002023-12-08 2:56PM EST380.0081.6079.5581.95+4.40+5.70%62227.44%
META251219P003900002023-11-22 10:05AM EST390.0084.1585.1088.550.00-13127.14%
META251219P003950002023-10-04 10:08AM EST395.00112.85101.95104.750.00--333.88%
META251219P004000002023-11-06 9:57AM EST400.00105.50102.10103.850.00-16431.45%
META251219P004050002023-11-22 3:59PM EST405.0091.9095.9097.650.00-3626.01%
META251219P004100002023-10-26 9:21AM EST410.00135.9894.8098.000.00-600024.01%
META251219P004200002023-11-22 12:58PM EST420.00101.62106.10108.450.00-225125.50%
META251219P004250002023-10-26 9:21AM EST425.00149.00105.10108.650.00-600023.20%
META251219P004300002023-11-17 2:27PM EST430.00114.03112.50116.100.00-10925.27%
META251219P004350002023-11-14 2:06PM EST435.00117.26116.20119.500.00--124.84%
META251219P004400002023-11-16 3:43PM EST440.00121.56119.90122.750.00-2224.27%
META251219P004450002023-11-16 3:46PM EST445.00125.35124.55126.800.00-2124.17%
META251219P004500002023-11-20 11:46AM EST450.00125.07128.35131.050.00-42624.18%
META251219P004550002023-11-17 2:24PM EST455.00132.25131.20134.950.00-42223.91%
META251219P004650002023-11-29 11:27AM EST465.00141.50139.10142.950.00-2223.41%
META251219P004700002023-06-22 10:22AM EST470.00190.77179.60183.350.00--2645.09%
META251219P004750002023-06-22 10:22AM EST475.00195.38184.05187.800.00--5345.31%
META251219P004800002023-11-24 10:40AM EST480.00148.05151.35155.150.00-25722.47%
META251219P004850002023-11-22 12:58PM EST485.00150.04155.50159.300.00-25822.13%
META251219P004900002023-11-20 12:08PM EST490.00156.50159.75163.550.00-26121.83%
META251219P004950002023-11-10 12:08PM EST495.00170.70164.00167.900.00-407121.57%
META251219P005000002023-11-22 12:58PM EST500.00162.96168.35172.250.00-22021.27%
META251219P005050002023-06-22 9:57AM EST505.00225.45211.45215.150.00--046.82%
META251219P005100002023-09-14 10:24AM EST510.00200.35196.75200.550.00-2035.90%
META251219P005150002023-06-22 9:57AM EST515.00235.05220.70224.400.00--047.32%
META251219P005200002023-12-07 12:38PM EST520.00193.87186.35190.250.00-2020.19%
META251219P005250002023-06-22 9:58AM EST525.00242.73230.05233.900.00--047.93%
META251219P005300002023-10-10 8:50AM EST530.00212.800.000.000.00-200.00%
META251219P005350002023-06-22 9:58AM EST535.00255.01239.65243.550.00--048.59%
META251219P005400002023-12-07 12:38PM EST540.00213.29205.35209.300.00-2019.91%
META251219P005450002023-11-14 2:37PM EST545.00208.52210.15214.100.00-2019.83%
META251219P005500002023-10-09 11:17AM EST550.00233.85227.85231.700.00-1033.08%
META251219P005550002023-06-22 9:58AM EST555.00274.98259.15263.050.00--049.95%
META251219P005600002023-08-25 11:51AM EST560.00280.60258.70262.600.00-2047.23%
META251219P006000002023-10-09 12:40PM EST600.00281.96278.05281.900.00-2036.61%
META251219P006100002023-08-02 1:15PM EST610.00295.10311.25315.200.00--051.24%
META251219P006200002023-12-07 12:38PM EST620.00293.22292.50296.300.00---33.07%
META251219P006400002023-12-07 12:38PM EST640.00313.26305.05309.000.00-2024.47%
META251219P006500002023-08-14 8:45AM EST650.00349.55344.10349.000.00--051.30%