La bourse ferme dans 8 h 1 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
478,22+12,44 (+2,67 %)
À la clôture : 04:00PM EDT
477,50 -0,72 (-0,15 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META260116C000050002024-05-21 11:48AM EDT5.00460.000.000.000.00-100.00%
META260116C000100002024-04-24 2:58PM EDT10.00479.35466.20470.150.00-21180.91%
META260116C000150002023-12-27 12:47PM EDT15.00343.50378.50382.500.00-110.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-110.00%
META260116C000300002024-04-02 11:47AM EDT30.00459.59409.50414.500.00-240.00%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 3:19PM EDT50.00420.23456.80460.700.00-116222.77%
META260116C000600002024-04-25 9:37AM EDT60.00362.65419.00422.400.00-1390.11%
META260116C000700002024-05-15 1:58PM EDT70.00413.000.000.000.00-100.00%
META260116C000800002024-01-19 4:22PM EDT80.00311.58394.50399.500.00-4868.91%
META260116C000900002024-01-24 10:45AM EDT90.00310.18397.55401.500.00-14102.33%
META260116C001000002024-04-08 2:45PM EDT100.00426.40377.00380.700.00-9019354.30%
META260116C001100002024-05-10 9:35AM EDT110.00372.500.000.000.00-100.00%
META260116C001200002024-04-25 12:43PM EDT120.00325.00364.50368.200.00-11377.47%
META260116C001300002024-02-06 11:04AM EDT130.00334.20389.00394.000.00-426131.63%
META260116C001400002024-05-03 2:49PM EDT140.00321.640.000.000.00-100.00%
META260116C001450002024-05-15 11:30AM EDT145.00340.500.000.000.00-300.00%
META260116C001500002024-04-08 9:34AM EDT150.00388.500.000.000.00-1230.00%
META260116C001550002024-05-13 11:32AM EDT155.00323.290.000.000.00-100.00%
META260116C001600002024-05-06 1:56PM EDT160.00312.060.000.000.00-100.00%
META260116C001650002024-04-25 9:36AM EDT165.00268.16324.50328.250.00-11769.30%
META260116C001700002024-01-17 12:31PM EDT170.00217.15315.50320.500.00-1262.07%
META260116C001750002024-02-06 4:10PM EDT175.00295.50350.30354.150.00-19109.39%
META260116C001800002024-04-29 3:01PM EDT180.00268.350.000.000.00-300.00%
META260116C001850002024-04-26 11:13AM EDT185.00272.14307.00310.700.00-2766.09%
META260116C001900002024-05-01 9:30AM EDT190.00258.560.000.000.00-200.00%
META260116C001950002024-05-15 12:50PM EDT195.00297.700.000.000.00-500.00%
META260116C002000002024-05-08 10:16AM EDT200.00289.910.000.000.00-400.00%
META260116C002100002024-04-29 11:23AM EDT210.00245.780.000.000.00-100.00%
META260116C002200002024-05-03 10:17AM EDT220.00252.800.000.000.00-100.00%
META260116C002300002024-05-13 12:22PM EDT230.00261.670.000.000.00-100.00%
META260116C002400002024-05-01 10:47AM EDT240.00225.500.000.000.00-200.00%
META260116C002500002024-05-21 3:14PM EDT250.00241.400.000.000.00-300.00%
META260116C002600002024-04-25 2:21PM EDT260.00216.14244.65247.600.00-55656.92%
META260116C002700002024-05-17 11:53AM EDT270.00231.100.000.000.00-400.00%
META260116C002800002024-05-17 11:53AM EDT280.00223.350.000.000.00-200.00%
META260116C002900002024-05-24 3:38PM EDT290.00219.580.000.000.00-100.00%
META260116C003000002024-05-24 3:56PM EDT300.00214.850.000.000.00-500.00%
META260116C003100002024-05-20 12:52PM EDT310.00201.400.000.000.00-200.00%
META260116C003200002024-05-17 11:53AM EDT320.00193.400.000.000.00-200.00%
META260116C003300002024-05-24 12:37PM EDT330.00190.000.000.000.00-200.00%
META260116C003400002024-05-24 11:21AM EDT340.00186.100.000.000.00-400.00%
META260116C003500002024-05-24 11:11AM EDT350.00179.700.000.000.00-200.00%
META260116C003600002024-05-20 3:20PM EDT360.00164.300.000.000.00-100.00%
META260116C003700002024-05-13 2:54PM EDT370.00158.300.000.000.00-100.00%
META260116C003800002024-05-14 3:39PM EDT380.00155.000.000.000.00-600.00%
META260116C003900002024-05-24 12:18PM EDT390.00151.070.000.000.00-100.00%
META260116C003950002024-05-14 11:20AM EDT395.00145.360.000.000.00-400.00%
META260116C004000002024-05-24 2:15PM EDT400.00145.550.000.000.00-800.00%
META260116C004050002024-05-14 11:21AM EDT405.00139.360.000.000.00-4400.00%
META260116C004100002024-05-22 3:39PM EDT410.00132.650.000.000.00-1000.00%
META260116C004150002024-05-24 3:13PM EDT415.00135.800.000.000.00-200.00%
META260116C004200002024-05-22 3:39PM EDT420.00127.090.000.000.00-1200.00%
META260116C004250002024-05-24 3:19PM EDT425.00129.560.000.000.00-200.00%
META260116C004300002024-05-24 9:33AM EDT430.00121.190.000.000.00-100.00%
META260116C004350002024-05-24 2:17PM EDT435.00125.720.000.000.00-200.00%
META260116C004400002024-05-24 3:23PM EDT440.00121.330.000.000.00-300.00%
META260116C004450002024-05-23 10:53AM EDT445.00114.400.000.000.00-200.00%
META260116C004500002024-05-24 12:53PM EDT450.00116.950.000.000.00-200.00%
META260116C004600002024-05-23 3:04PM EDT460.00102.790.000.000.00-200.00%
META260116C004700002024-05-24 1:44PM EDT470.00106.500.000.000.00-1000.00%
META260116C004800002024-05-23 11:58AM EDT480.0099.850.000.000.00-1300.10%
META260116C004900002024-05-24 11:44AM EDT490.0098.470.000.000.00-100.39%
META260116C005000002024-05-24 1:13PM EDT500.0094.200.000.000.00-2900.78%
META260116C005100002024-05-24 2:38PM EDT510.0089.400.000.000.00-400.78%
META260116C005200002024-05-22 3:37PM EDT520.0080.840.000.000.00-201.56%
META260116C005300002024-05-20 3:59PM EDT530.0077.220.000.000.00-201.56%
META260116C005400002024-05-23 3:36PM EDT540.0071.600.000.000.00-1001.56%
META260116C005500002024-05-23 2:31PM EDT550.0067.000.000.000.00-701.56%
META260116C005600002024-05-23 1:51PM EDT560.0064.800.000.000.00-203.13%
META260116C005700002024-05-24 9:37AM EDT570.0063.200.000.000.00-403.13%
META260116C005800002024-05-23 11:24AM EDT580.0060.800.000.000.00-303.13%
META260116C005900002024-05-14 11:24AM EDT590.0060.450.000.000.00-903.13%
META260116C006000002024-05-24 3:59PM EDT600.0058.680.000.000.00-5203.13%
META260116C006100002024-05-23 3:41PM EDT610.0050.700.000.000.00-103.13%
META260116C006200002024-05-24 9:33AM EDT620.0049.100.000.000.00-103.13%
META260116C006300002024-05-07 11:46AM EDT630.0049.970.000.000.00-203.13%
META260116C006400002024-05-23 1:51PM EDT640.0043.340.000.000.00-103.13%
META260116C006500002024-05-24 3:55PM EDT650.0046.000.000.000.00-206.25%
META260116C006600002024-05-14 2:39PM EDT660.0043.030.000.000.00-706.25%
META260116C006700002024-05-24 11:09AM EDT670.0042.000.000.000.00-106.25%
META260116C006800002024-04-29 10:31AM EDT680.0031.400.000.000.00-106.25%
META260116C006900002024-05-24 12:59PM EDT690.0037.020.000.000.00-106.25%
META260116C007000002024-05-24 11:13AM EDT700.0035.850.000.000.00-106.25%
META260116C007100002024-05-06 2:09PM EDT710.0031.240.000.000.00-106.25%
META260116C007200002024-05-10 9:45AM EDT720.0034.000.000.000.00-506.25%
META260116C007300002024-04-29 3:45PM EDT730.0022.800.000.000.00-106.25%
META260116C007400002024-05-08 10:45AM EDT740.0030.550.000.000.00-106.25%
META260116C007500002024-05-15 3:29PM EDT750.0029.400.000.000.00-106.25%
META260116C007600002024-05-14 3:11PM EDT760.0026.750.000.000.00-106.25%
META260116C007700002024-05-08 12:18PM EDT770.0025.950.000.000.00-106.25%
META260116C007800002024-05-08 2:05PM EDT780.0025.200.000.000.00-106.25%
META260116C007900002024-04-29 1:28PM EDT790.0017.900.000.000.00-406.25%
META260116C008000002024-05-24 10:37AM EDT800.0021.400.000.000.00-106.25%
META260116C008100002024-05-23 11:35AM EDT810.0019.300.000.000.00-106.25%
META260116C008200002024-04-24 9:57AM EDT820.0030.5719.0020.200.00-11037.99%
META260116C008300002024-04-15 1:50PM EDT830.0029.4019.6020.700.00-11338.81%
META260116C008400002024-05-15 10:31AM EDT840.0018.000.000.000.00-106.25%
META260116C008500002024-05-14 12:44PM EDT850.0016.700.000.000.00-106.25%
META260116C008600002024-05-06 10:02AM EDT860.0014.250.000.000.00-106.25%
META260116C008700002024-04-29 10:19AM EDT870.0012.600.000.000.00-106.25%
META260116C008800002024-05-06 10:38AM EDT880.0013.400.000.000.00-206.25%
META260116C008900002024-05-20 10:57AM EDT890.0013.400.000.000.00-306.25%
META260116C009000002024-05-23 3:57PM EDT900.0012.150.000.000.00-13012.50%
META260116C009100002024-04-29 2:20PM EDT910.0010.350.000.000.00-1012.50%
META260116C009200002024-05-24 9:30AM EDT920.0011.000.000.000.00-1012.50%
META260116C009300002024-04-29 3:12PM EDT930.009.210.000.000.00-1012.50%
META260116C009400002024-05-03 2:28PM EDT940.009.820.000.000.00-1012.50%
META260116C009500002024-05-24 10:00AM EDT950.009.950.000.000.00-7012.50%
META260116C009600002024-05-16 12:50PM EDT960.0010.300.000.000.00--012.50%
META260116C009700002024-04-09 11:14AM EDT970.0018.4610.5011.100.00-2338.43%
META260116C009800002024-05-03 2:28PM EDT980.008.300.000.000.00-1012.50%
META260116C009900002024-04-30 1:39PM EDT990.007.500.000.000.00-1012.50%
META260116C010000002024-05-22 2:21PM EDT1,000.007.850.000.000.00-5012.50%
META260116C010100002024-04-26 3:50PM EDT1,010.008.007.758.600.00-101037.67%
META260116C010200002024-05-23 10:56AM EDT1,020.007.200.000.000.00-5012.50%
META260116C010300002024-05-24 10:37AM EDT1,030.007.500.000.000.00-3012.50%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META260116P000050002024-05-13 2:58PM EDT5.000.030.000.000.00-1050.00%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-23399.22%
META260116P000300002024-04-29 3:55PM EDT30.000.100.000.000.00-3050.00%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223870.61%
META260116P000500002024-04-26 11:28AM EDT50.000.250.000.300.00-11066.41%
META260116P000600002024-05-09 1:08PM EDT60.000.260.000.000.00-2025.00%
META260116P000700002024-04-19 2:55PM EDT70.000.470.000.000.00-2025.00%
META260116P000800002024-05-09 12:33PM EDT80.000.550.000.000.00-1025.00%
META260116P000900002024-04-29 2:52PM EDT90.000.910.000.000.00-1025.00%
META260116P001000002024-05-21 2:59PM EDT100.000.790.000.000.00-62025.00%
META260116P001100002024-04-11 11:32AM EDT110.001.110.921.180.00-16089955.13%
META260116P001200002024-05-09 3:50PM EDT120.001.930.000.000.00-40025.00%
META260116P001300002024-05-06 1:40PM EDT130.001.750.000.000.00-2025.00%
META260116P001400002024-03-27 10:07AM EDT140.002.552.202.720.00-212853.48%
META260116P001450002024-05-06 3:38PM EDT145.002.180.000.000.00-1012.50%
META260116P001500002024-05-23 12:30PM EDT150.001.950.000.000.00-1012.50%
META260116P001550002024-05-14 9:30AM EDT155.002.520.000.000.00-80012.50%
META260116P001600002024-05-24 3:23PM EDT160.002.250.000.000.00-1012.50%
META260116P001650002024-05-14 9:30AM EDT165.002.990.000.000.00-84012.50%
META260116P001700002024-04-19 10:47AM EDT170.003.702.753.050.00-514447.46%
META260116P001750002024-04-25 9:32AM EDT175.004.752.602.960.00-23745.97%
META260116P001800002024-04-29 11:11AM EDT180.004.500.000.000.00-1012.50%
META260116P001850002024-05-24 12:27PM EDT185.003.300.000.000.00-1012.50%
META260116P001900002024-05-24 1:06PM EDT190.003.520.000.000.00-1012.50%
META260116P001950002024-05-10 3:58PM EDT195.004.400.000.000.00-1012.50%
META260116P002000002024-05-22 10:28AM EDT200.004.260.000.000.00-1012.50%
META260116P002100002024-05-15 1:52PM EDT210.005.200.000.000.00-10012.50%
META260116P002200002024-05-23 12:49PM EDT220.005.570.000.000.00-1012.50%
META260116P002300002024-05-23 10:55AM EDT230.006.500.000.000.00-1012.50%
META260116P002400002024-05-24 11:56AM EDT240.007.030.000.000.00-20012.50%
META260116P002500002024-05-24 1:31PM EDT250.008.020.000.000.00-1012.50%
META260116P002600002024-05-22 11:05AM EDT260.009.400.000.000.00-1012.50%
META260116P002700002024-05-24 1:31PM EDT270.0010.360.000.000.00-106.25%
META260116P002800002024-05-20 9:32AM EDT280.0012.600.000.000.00-4006.25%
META260116P002900002024-05-15 3:46PM EDT290.0013.570.000.000.00-306.25%
META260116P003000002024-05-22 10:28AM EDT300.0015.190.000.000.00-106.25%
META260116P003100002024-05-21 10:10AM EDT310.0017.700.000.000.00-306.25%
META260116P003200002024-05-23 1:48PM EDT320.0019.800.000.000.00-106.25%
META260116P003300002024-05-23 12:11PM EDT330.0021.150.000.000.00-406.25%
META260116P003400002024-05-16 2:12PM EDT340.0023.850.000.000.00-406.25%
META260116P003500002024-05-24 2:23PM EDT350.0024.850.000.000.00-2106.25%
META260116P003600002024-05-24 3:50PM EDT360.0027.550.000.000.00-203.13%
META260116P003700002024-05-23 12:38PM EDT370.0031.650.000.000.00-803.13%
META260116P003800002024-05-23 1:12PM EDT380.0035.250.000.000.00-603.13%
META260116P003900002024-05-23 2:45PM EDT390.0039.770.000.000.00-1103.13%
META260116P003950002024-05-16 2:12PM EDT395.0039.450.000.000.00-303.13%
META260116P004000002024-05-24 2:27PM EDT400.0039.600.000.000.00-703.13%
META260116P004050002024-05-16 2:08PM EDT405.0043.050.000.000.00-303.13%
META260116P004100002024-05-16 2:06PM EDT410.0044.800.000.000.00-303.13%
META260116P004150002024-05-15 1:10PM EDT415.0046.450.000.000.00-403.13%
META260116P004200002024-05-23 3:40PM EDT420.0050.400.000.000.00-10001.56%
META260116P004250002024-05-15 1:32PM EDT425.0050.100.000.000.00-501.56%
META260116P004300002024-05-24 9:33AM EDT430.0053.710.000.000.00-101.56%
META260116P004350002024-05-15 1:15PM EDT435.0054.200.000.000.00-301.56%
META260116P004400002024-05-23 3:36PM EDT440.0058.870.000.000.00-2601.56%
META260116P004450002024-05-01 2:16PM EDT445.0072.950.000.000.00-10501.56%
META260116P004500002024-05-24 10:42AM EDT450.0059.550.000.000.00-100.78%
META260116P004600002024-05-24 12:03PM EDT460.0063.700.000.000.00-600.78%
META260116P004700002024-05-24 9:34AM EDT470.0071.620.000.000.00-100.39%
META260116P004800002024-05-24 10:25AM EDT480.0074.230.000.000.00-500.00%
META260116P004900002024-05-21 3:45PM EDT490.0083.300.000.000.00-600.00%
META260116P005000002024-05-23 9:53AM EDT500.0088.000.000.000.00-100.00%
META260116P005100002024-05-02 2:13PM EDT510.00108.050.000.000.00-3100.00%
META260116P005200002024-05-14 10:55AM EDT520.00101.000.000.000.00-2000.00%
META260116P005300002024-04-25 1:51PM EDT530.00125.1498.75100.200.00-16127.89%
META260116P005400002024-04-29 9:44AM EDT540.00133.950.000.000.00-1800.00%
META260116P005500002024-05-24 12:52PM EDT550.00113.150.000.000.00-200.00%
META260116P005600002024-05-24 12:52PM EDT560.00119.600.000.000.00-1200.00%
META260116P005700002024-05-24 12:51PM EDT570.00126.250.000.000.00-400.00%
META260116P005800002024-05-24 2:31PM EDT580.00132.300.000.000.00-200.00%
META260116P005900002024-05-14 12:41PM EDT590.00145.800.000.000.00-500.00%
META260116P006000002024-05-24 3:58PM EDT600.00145.500.000.000.00-200.00%
META260116P006100002024-01-10 3:05PM EDT610.00238.60159.25162.750.00-2029.20%
META260116P006200002024-04-29 10:47AM EDT620.00192.650.000.000.00-100.00%
META260116P006300002024-01-10 3:05PM EDT630.00258.35175.30177.600.00--028.55%
META260116P006500002024-05-14 11:29AM EDT650.00189.910.000.000.00-200.00%
META260116P006600002024-04-24 12:07PM EDT660.00193.70189.35193.250.00-3323.09%
META260116P006700002023-12-27 3:22PM EDT670.00312.78273.90277.700.00--057.08%
META260116P006800002024-04-04 1:22PM EDT680.00180.00229.50233.350.00-2335.28%
META260116P006900002024-04-05 2:31PM EDT690.00189.11238.60242.500.00-2235.61%
META260116P007000002024-04-30 10:40AM EDT700.00264.500.000.000.00-200.00%
META260116P007100002024-04-24 12:07PM EDT710.00234.98232.65236.400.00-3520.83%
META260116P007200002024-05-02 10:26AM EDT720.00282.000.000.000.00-100.00%
META260116P007400002024-04-23 11:11AM EDT740.00253.950.000.000.00-200.00%
META260116P007500002024-04-26 12:59PM EDT750.00309.83270.00273.850.00-2019.62%
META260116P007600002024-03-08 11:21AM EDT760.00248.94242.00246.500.00-220.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--00.00%
META260116P008200002024-04-18 9:33AM EDT820.00322.05345.50350.500.00--030.17%
META260116P009000002024-05-09 11:20AM EDT900.00424.440.000.000.00-300.00%
META260116P010000002024-05-24 10:25AM EDT1,000.00525.410.000.000.00-100.00%
META260116P010200002024-05-14 9:47AM EDT1,020.00556.000.000.000.00-600.00%