META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
META251219C000050002023-06-05 3:43PM EDT5.00268.190.000.000.00-10000.00%
META251219C000100002023-05-10 2:13PM EDT10.00224.060.000.000.00-100.00%
META251219C000150002023-05-18 10:57AM EDT15.00229.500.000.000.00-200.00%
META251219C000200002023-04-27 10:11AM EDT20.00223.49242.50247.500.00-1192.31%
META251219C000250002023-03-30 10:14AM EDT25.00185.08216.50221.000.00-100.00%
META251219C000300002023-05-25 11:20AM EDT30.00228.460.000.000.00-100.00%
META251219C000350002023-06-01 10:16AM EDT35.00239.440.000.000.00-300.00%
META251219C000500002023-05-11 1:38PM EDT50.00193.860.000.000.00-100.00%
META251219C000550002023-04-27 10:11AM EDT55.00191.38212.00217.000.00-1175.89%
META251219C000600002023-04-28 11:33AM EDT60.00184.90208.00213.000.00-13774.99%
META251219C000700002023-06-07 3:59PM EDT70.00204.000.000.000.00-100.00%
META251219C000750002023-05-25 11:20AM EDT75.00188.990.000.000.00-100.00%
META251219C000800002023-05-30 10:55AM EDT80.00196.370.000.000.00-300.00%
META251219C000850002023-06-01 10:16AM EDT85.00196.740.000.000.00--00.00%
META251219C000900002023-06-01 10:12AM EDT90.00193.280.000.000.00-200.00%
META251219C001000002023-06-05 10:40AM EDT100.00187.500.000.000.00-200.00%
META251219C001050002023-04-28 10:12AM EDT105.00150.00171.50176.000.00-1363.16%
META251219C001100002023-05-30 10:19AM EDT110.00171.970.000.000.00-100.00%
META251219C001150002023-05-26 10:44AM EDT115.00161.590.000.000.00-100.00%
META251219C001200002023-06-06 11:20AM EDT120.00174.630.000.000.00-100.00%
META251219C001250002023-06-07 10:48AM EDT125.00166.630.000.000.00-100.00%
META251219C001300002023-06-06 10:09AM EDT130.00165.200.000.000.00-400.00%
META251219C001350002023-06-01 3:37PM EDT135.00159.150.000.000.00-100.00%
META251219C001400002023-06-06 10:09AM EDT140.00157.790.000.000.00-400.00%
META251219C001450002023-06-02 2:08PM EDT145.00153.580.000.000.00-400.00%
META251219C001500002023-06-07 3:54PM EDT150.00141.370.000.000.00-100.00%
META251219C001550002023-05-30 11:19AM EDT155.00139.440.000.000.00-100.00%
META251219C001600002023-06-07 1:30PM EDT160.00137.850.000.000.00-100.00%
META251219C001650002023-06-07 2:49PM EDT165.00132.580.000.000.00-1000.00%
META251219C001700002023-06-07 2:51PM EDT170.00128.850.000.000.00-100.00%
META251219C001750002023-06-07 10:52AM EDT175.00130.050.000.000.00-200.00%
META251219C001800002023-06-07 11:48AM EDT180.00126.630.000.000.00-1500.00%
META251219C001850002023-06-06 9:59AM EDT185.00127.000.000.000.00-100.00%
META251219C001900002023-06-07 2:06PM EDT190.00118.000.000.000.00-200.00%
META251219C001950002023-05-30 11:31AM EDT195.00112.570.000.000.00-100.00%
META251219C002000002023-06-07 2:14PM EDT200.00112.030.000.000.00-300.00%
META251219C002050002023-06-07 1:22PM EDT205.00109.450.000.000.00-100.00%
META251219C002100002023-06-06 9:45AM EDT210.00110.520.000.000.00-100.00%
META251219C002150002023-06-07 12:50PM EDT215.00104.600.000.000.00-100.00%
META251219C002200002023-06-07 1:22PM EDT220.00101.150.000.000.00-100.00%
META251219C002250002023-06-07 10:44AM EDT225.00101.150.000.000.00-500.00%
META251219C002300002023-06-06 12:12PM EDT230.00102.800.000.000.00-3600.00%
META251219C002350002023-06-06 12:02PM EDT235.00100.250.000.000.00-100.00%
META251219C002400002023-06-07 1:21PM EDT240.0090.530.000.000.00-4000.00%
META251219C002450002023-06-05 11:39AM EDT245.0093.800.000.000.00-200.00%
META251219C002500002023-06-07 10:44AM EDT250.0088.400.000.000.00-40700.00%
META251219C002600002023-06-07 3:58PM EDT260.0078.900.000.000.00-2200.00%
META251219C002700002023-06-07 1:50PM EDT270.0076.080.000.000.00-1200.39%
META251219C002800002023-06-07 1:50PM EDT280.0071.680.000.000.00-3600.78%
META251219C002900002023-06-06 2:04PM EDT290.0072.710.000.000.00-901.56%
META251219C003000002023-06-07 3:35PM EDT300.0062.900.000.000.00-3401.56%
META251219C003100002023-06-07 3:30PM EDT310.0059.600.000.000.00-201.56%
META251219C003200002023-06-07 3:30PM EDT320.0056.150.000.000.00-903.13%
META251219C003300002023-06-07 3:30PM EDT330.0052.950.000.000.00-2203.13%
META251219C003400002023-06-07 3:30PM EDT340.0049.850.000.000.00-2003.13%
META251219C003500002023-06-07 3:30PM EDT350.0047.000.000.000.00-1503.13%
META251219C003600002023-06-07 3:29PM EDT360.0044.300.000.000.00-503.13%
META251219C003700002023-06-07 3:29PM EDT370.0042.100.000.000.00-703.13%
META251219C003800002023-06-07 3:34PM EDT380.0039.150.000.000.00-2006.25%
META251219C003900002023-06-07 3:34PM EDT390.0036.950.000.000.00-1006.25%
META251219C003950002023-05-23 1:39PM EDT395.0028.210.000.000.00-206.25%
META251219C004000002023-06-07 3:47PM EDT400.0034.400.000.000.00-4206.25%
META251219C004050002023-06-07 2:26PM EDT405.0034.400.000.000.00-106.25%
META251219C004100002023-06-01 1:57PM EDT410.0036.350.000.000.00-206.25%
META251219C004150002023-05-23 3:26PM EDT415.0024.440.000.000.00-106.25%
META251219C004200002023-06-05 1:09PM EDT420.0034.360.000.000.00-1206.25%
META251219C004250002023-05-26 10:08AM EDT425.0026.380.000.000.00-106.25%
META251219C004300002023-05-26 10:06AM EDT430.0025.900.000.000.00-106.25%
META251219C004350002023-06-07 10:36AM EDT435.0030.650.000.000.00-1006.25%
META251219C004400002023-06-07 12:26PM EDT440.0028.250.000.000.00-106.25%
META251219C004500002023-06-07 12:27PM EDT450.0026.800.000.000.00-6406.25%
META251219C004600002023-05-22 3:24PM EDT460.0019.180.000.000.00-106.25%
META251219C004800002023-06-07 3:47PM EDT480.0021.700.000.000.00-4806.25%
META251219C005000002023-06-07 2:52PM EDT500.0019.400.000.000.00-206.25%
META251219C005200002023-06-07 10:22AM EDT520.0018.950.000.000.00-606.25%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META251219P000050002023-06-02 10:53AM EDT5.000.060.000.000.00-4050.00%
META251219P000100002023-05-01 3:22PM EDT10.000.200.000.200.00-1581.05%
META251219P000250002023-05-08 12:10PM EDT25.000.340.150.350.00-4463.57%
META251219P000300002023-04-27 9:39AM EDT30.000.450.000.670.00-12260.74%
META251219P000400002023-06-06 3:59PM EDT40.000.500.000.000.00-3025.00%
META251219P000450002023-05-31 9:38AM EDT45.001.380.000.000.00-1025.00%
META251219P000500002023-06-01 10:27AM EDT50.000.620.000.000.00-1025.00%
META251219P000550002023-05-23 10:40AM EDT55.001.150.000.000.00-2025.00%
META251219P000600002023-06-07 1:28PM EDT60.001.060.000.000.00-1012.50%
META251219P000650002023-05-23 10:38AM EDT65.001.800.000.000.00-2012.50%
META251219P000700002023-06-06 12:20PM EDT70.001.630.000.000.00-1012.50%
META251219P000750002023-05-26 10:50AM EDT75.002.060.000.000.00-1012.50%
META251219P000800002023-06-01 12:57PM EDT80.002.170.000.000.00-42012.50%
META251219P000850002023-05-18 12:22PM EDT85.003.400.000.000.00-15012.50%
META251219P000900002023-06-06 3:44PM EDT90.003.010.000.000.00-3012.50%
META251219P000950002023-05-24 10:52AM EDT95.004.600.000.000.00-1012.50%
META251219P001000002023-06-07 2:32PM EDT100.003.870.000.000.00-51012.50%
META251219P001050002023-05-18 11:02AM EDT105.005.600.000.000.00-1012.50%
META251219P001100002023-06-01 10:32AM EDT110.004.700.000.000.00-2012.50%
META251219P001150002023-06-01 11:57AM EDT115.005.500.000.000.00-2012.50%
META251219P001200002023-05-31 2:39PM EDT120.006.300.000.000.00-8012.50%
META251219P001250002023-05-12 9:35AM EDT125.009.500.000.000.00-5012.50%
META251219P001300002023-06-07 2:37PM EDT130.007.650.000.000.00-106.25%
META251219P001350002023-06-06 11:24AM EDT135.008.200.000.000.00-106.25%
META251219P001400002023-06-05 10:57AM EDT140.009.100.000.000.00-106.25%
META251219P001450002023-06-06 11:31AM EDT145.009.950.000.000.00-606.25%
META251219P001500002023-06-07 3:36PM EDT150.0011.420.000.000.00-1606.25%
META251219P001550002023-06-07 12:15PM EDT155.0012.050.000.000.00-106.25%
META251219P001600002023-06-06 10:34AM EDT160.0012.800.000.000.00-406.25%
META251219P001650002023-06-05 12:00PM EDT165.0013.900.000.000.00-206.25%
META251219P001700002023-06-06 10:45AM EDT170.0015.000.000.000.00-3306.25%
META251219P001750002023-06-07 10:30AM EDT175.0016.550.000.000.00-13306.25%
META251219P001800002023-06-05 11:00AM EDT180.0017.650.000.000.00-1006.25%
META251219P001850002023-06-07 11:06AM EDT185.0019.480.000.000.00-8,22203.13%
META251219P001900002023-06-07 2:59PM EDT190.0021.410.000.000.00-303.13%
META251219P001950002023-06-07 3:32PM EDT195.0023.250.000.000.00-903.13%
META251219P002000002023-06-07 10:34AM EDT200.0023.500.000.000.00-503.13%
META251219P002050002023-06-07 10:34AM EDT205.0025.450.000.000.00-1303.13%
META251219P002100002023-06-07 3:30PM EDT210.0028.250.000.000.00-8,64603.13%
META251219P002150002023-06-07 10:34AM EDT215.0028.250.000.000.00-41203.13%
META251219P002200002023-06-07 10:34AM EDT220.0030.650.000.000.00-1003.13%
META251219P002250002023-06-07 10:34AM EDT225.0032.250.000.000.00-1401.56%
META251219P002300002023-06-07 1:13PM EDT230.0034.950.000.000.00-3201.56%
META251219P002350002023-06-07 1:13PM EDT235.0036.950.000.000.00-2701.56%
META251219P002400002023-06-07 1:19PM EDT240.0039.640.000.000.00-3901.56%
META251219P002450002023-06-07 10:35AM EDT245.0040.100.000.000.00-400.78%
META251219P002500002023-06-07 10:34AM EDT250.0042.200.000.000.00-400.78%
META251219P002600002023-06-07 3:45PM EDT260.0049.160.000.000.00-4100.20%
META251219P002700002023-06-07 12:57PM EDT270.0053.340.000.000.00-500.00%
META251219P002800002023-06-06 12:44PM EDT280.0056.550.000.000.00-3100.00%
META251219P002900002023-06-06 2:04PM EDT290.0062.210.000.000.00-500.00%
META251219P003000002023-06-06 2:33PM EDT300.0068.010.000.000.00-200.00%
META251219P003100002023-06-07 10:43AM EDT310.0074.200.000.000.00-400.00%
META251219P003200002023-06-01 2:13PM EDT320.0080.150.000.000.00-100.00%
META251219P003300002023-06-05 11:59AM EDT330.0084.500.000.000.00-100.00%
META251219P003500002023-06-01 3:27PM EDT350.0099.770.000.000.00-200.00%
META251219P003600002023-05-31 3:00PM EDT360.00111.950.000.000.00-200.00%
META251219P003700002023-06-02 1:28PM EDT370.00113.050.000.000.00-200.00%
META251219P003800002023-05-30 1:31PM EDT380.00126.000.000.000.00-1000.00%
META251219P003900002023-05-24 9:49AM EDT390.00146.520.000.000.00-100.00%
META251219P004000002023-04-21 10:18AM EDT400.00189.78154.00158.500.00-2034.26%
META251219P004100002023-06-07 2:37PM EDT410.00149.360.000.000.00-200.00%
META251219P004250002023-05-31 2:02PM EDT425.00164.670.000.000.00-100.00%
META251219P004400002023-06-07 12:26PM EDT440.00174.500.000.000.00-100.00%
META251219P004800002023-05-31 2:02PM EDT480.00216.500.000.000.00-100.00%
META251219P005000002023-06-01 9:49AM EDT500.00232.000.000.000.00--00.00%