Marchés français ouverture 1 h 2 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
499,76-0,47 (-0,09 %)
À la clôture : 04:00PM EDT
501,01 +1,25 (+0,25 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META260618C000050002024-03-28 11:32AM EDT5.00483.920.000.000.00-100.00%
META260618C000100002024-03-21 3:49PM EDT10.00497.260.000.000.00-100.00%
META260618C000200002024-03-21 3:49PM EDT20.00487.500.000.000.00-100.00%
META260618C000250002024-02-12 12:29PM EDT25.00452.28470.25474.150.00-360.00%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-22170.35%
META260618C000400002024-04-15 1:28PM EDT40.00459.780.000.000.00-100.00%
META260618C000500002024-04-05 2:34PM EDT50.00475.270.000.000.00-3500.00%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22122.78%
META260618C000700002024-04-12 3:30PM EDT70.00443.200.000.000.00-2100.00%
META260618C000800002024-01-24 2:39PM EDT80.00322.90407.20411.150.00-440.00%
META260618C000900002024-04-04 12:32PM EDT90.00442.380.000.000.00-400.00%
META260618C001000002024-04-04 12:37PM EDT100.00435.000.000.000.00-400.00%
META260618C001100002024-04-11 9:32AM EDT110.00420.000.000.000.00-400.00%
META260618C001200002024-04-15 3:52PM EDT120.00390.770.000.000.00-4000.00%
META260618C001300002024-04-15 12:31PM EDT130.00384.930.000.000.00-3500.00%
META260618C001400002024-04-15 10:03AM EDT140.00390.080.000.000.00-200.00%
META260618C001450002024-04-12 12:15PM EDT145.00383.520.000.000.00-100.00%
META260618C001500002024-04-05 9:35AM EDT150.00380.000.000.000.00-100.00%
META260618C001550002024-03-28 2:45PM EDT155.00347.180.000.000.00-100.00%
META260618C001600002024-03-27 3:56PM EDT160.00348.570.000.000.00-200.00%
META260618C001650002024-02-02 12:17PM EDT165.00326.06352.30356.250.00-111969.83%
META260618C001700002024-04-15 9:56AM EDT170.00364.360.000.000.00-3600.00%
META260618C001750002024-04-16 9:55AM EDT175.00345.000.000.000.00-100.00%
META260618C001800002024-04-10 9:38AM EDT180.00354.000.000.000.00-100.00%
META260618C001850002024-03-12 11:14AM EDT185.00334.00353.25357.000.00-12684.07%
META260618C001900002024-04-11 11:23AM EDT190.00350.220.000.000.00-100.00%
META260618C001950002024-04-11 11:27AM EDT195.00345.220.000.000.00-100.00%
META260618C002000002024-04-15 11:54AM EDT200.00331.440.000.000.00-3500.00%
META260618C002100002024-04-09 3:21PM EDT210.00327.730.000.000.00-1100.00%
META260618C002200002024-04-16 10:37AM EDT220.00305.250.000.000.00-200.00%
META260618C002300002024-04-09 12:48PM EDT230.00312.250.000.000.00-200.00%
META260618C002400002024-04-10 9:59AM EDT240.00308.100.000.000.00-100.00%
META260618C002500002024-04-11 9:44AM EDT250.00302.930.000.000.00-1500.00%
META260618C002600002024-04-05 3:50PM EDT260.00299.740.000.000.00-200.00%
META260618C002700002024-04-16 1:30PM EDT270.00269.510.000.000.00-500.00%
META260618C002800002024-04-05 10:27AM EDT280.00282.260.000.000.00-500.00%
META260618C002900002024-04-11 2:38PM EDT290.00274.550.000.000.00-200.00%
META260618C003000002024-04-15 3:06PM EDT300.00245.950.000.000.00-100.00%
META260618C003100002024-04-12 1:19PM EDT310.00251.800.000.000.00-200.00%
META260618C003200002024-04-12 12:06PM EDT320.00247.370.000.000.00-400.00%
META260618C003300002024-04-12 1:58PM EDT330.00236.880.000.000.00-800.00%
META260618C003400002024-04-15 10:04AM EDT340.00234.100.000.000.00-100.00%
META260618C003500002024-04-12 11:10AM EDT350.00225.010.000.000.00-100.00%
META260618C003600002024-04-12 3:08PM EDT360.00215.700.000.000.00-400.00%
META260618C003700002024-04-12 10:04AM EDT370.00213.360.000.000.00-100.00%
META260618C003800002024-04-12 3:41PM EDT380.00203.150.000.000.00-400.00%
META260618C003900002024-04-15 3:32PM EDT390.00188.500.000.000.00-300.00%
META260618C003950002024-04-15 9:59AM EDT395.00198.450.000.000.00-200.00%
META260618C004000002024-04-16 1:13PM EDT400.00183.300.000.000.00-100.00%
META260618C004050002024-04-15 9:46AM EDT405.00192.550.000.000.00-100.00%
META260618C004100002024-04-15 9:50AM EDT410.00189.900.000.000.00-100.00%
META260618C004150002024-04-08 12:13PM EDT415.00190.350.000.000.00-4300.00%
META260618C004200002024-04-08 12:13PM EDT420.00187.500.000.000.00-4500.00%
META260618C004250002024-04-11 3:38PM EDT425.00186.160.000.000.00-200.00%
META260618C004300002024-04-04 12:27PM EDT430.00184.650.000.000.00-100.00%
META260618C004350002024-04-15 1:28PM EDT435.00163.250.000.000.00-100.00%
META260618C004400002024-04-15 1:55PM EDT440.00160.400.000.000.00-100.00%
META260618C004450002024-03-28 12:12PM EDT445.00146.150.000.000.00-100.00%
META260618C004500002024-04-16 2:49PM EDT450.00155.750.000.000.00-1000.00%
META260618C004600002024-04-16 1:35PM EDT460.00150.250.000.000.00-100.00%
META260618C004700002024-04-16 1:21PM EDT470.00146.250.000.000.00-1000.00%
META260618C004800002024-04-16 11:32AM EDT480.00140.000.000.000.00-100.00%
META260618C004900002024-04-16 10:29AM EDT490.00135.050.000.000.00-300.00%
META260618C005000002024-04-16 3:49PM EDT500.00131.460.000.000.00-200.01%
META260618C005100002024-04-16 12:58PM EDT510.00127.500.000.000.00-1300.39%
META260618C005200002024-04-16 9:51AM EDT520.00122.900.000.000.00-100.78%
META260618C005300002024-04-16 2:57PM EDT530.00119.400.000.000.00-900.78%
META260618C005400002024-04-12 11:16AM EDT540.00123.570.000.000.00-100.78%
META260618C005500002024-04-15 1:36PM EDT550.00110.130.000.000.00-201.56%
META260618C005600002024-04-16 1:01PM EDT560.00106.400.000.000.00-101.56%
META260618C005700002024-04-16 1:30PM EDT570.00102.530.000.000.00-501.56%
META260618C005800002024-04-15 1:39PM EDT580.0098.100.000.000.00-1001.56%
META260618C005900002024-04-15 1:40PM EDT590.0094.300.000.000.00-1003.13%
META260618C006000002024-04-16 2:21PM EDT600.0091.500.000.000.00-103.13%
META260618C006100002024-04-11 12:53PM EDT610.0098.650.000.000.00-103.13%
META260618C006200002024-04-08 10:19AM EDT620.00100.550.000.000.00-103.13%
META260618C006300002024-04-05 12:39PM EDT630.0096.700.000.000.00-4003.13%
META260618C006400002024-04-08 12:10PM EDT640.0092.500.000.000.00-303.13%
META260618C006500002024-04-16 12:01PM EDT650.0076.200.000.000.00-4003.13%
META260618C006600002024-04-15 2:11PM EDT660.0073.220.000.000.00-103.13%
META260618C006700002024-04-15 10:53AM EDT670.0076.090.000.000.00-2003.13%
META260618C006800002024-04-08 10:19AM EDT680.0081.700.000.000.00-103.13%
META260618C006900002024-04-16 3:19PM EDT690.0065.550.000.000.00-6603.13%
META260618C007000002024-04-16 12:26PM EDT700.0064.000.000.000.00-203.13%
META260618C007100002024-04-15 3:39PM EDT710.0061.750.000.000.00-206.25%
META260618C007200002024-04-16 3:04PM EDT720.0058.950.000.000.00-3806.25%
META260618C007300002024-04-08 9:33AM EDT730.0066.850.000.000.00-706.25%
META260618C007400002024-04-12 1:29PM EDT740.0059.180.000.000.00-206.25%
META260618C007500002024-04-15 12:10PM EDT750.0056.000.000.000.00-606.25%
META260618C007600002024-04-02 10:31AM EDT760.0046.380.000.000.00-3006.25%
META260618C007700002024-03-27 9:47AM EDT770.0045.950.000.000.00-106.25%
META260618C007800002024-03-13 10:43AM EDT780.0048.0051.9052.750.00-10010242.26%
META260618C007900002024-03-25 11:39AM EDT790.0045.930.000.000.00-106.25%
META260618C008000002024-04-15 3:59PM EDT800.0044.000.000.000.00-1606.25%
META260618C008100002024-04-16 3:16PM EDT810.0042.150.000.000.00-5006.25%
META260618C008200002024-03-12 3:16PM EDT820.0040.8647.6548.400.00-22642.78%
META260618C008300002024-04-05 10:02AM EDT830.0044.700.000.000.00-3506.25%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1241.72%
META260618C008500002024-04-12 9:30AM EDT850.0041.070.000.000.00-706.25%
META260618C008600002024-03-06 12:31PM EDT860.0036.4741.5044.300.00-11643.18%
META260618C008700002024-04-15 11:00AM EDT870.0036.000.000.000.00-106.25%
META260618C008800002024-03-19 9:49AM EDT880.0029.690.000.000.00-106.25%
META260618C008900002024-04-04 12:52PM EDT890.0038.560.000.000.00-206.25%
META260618C009000002024-04-16 3:19PM EDT900.0030.500.000.000.00-5206.25%
META260618C009100002024-04-03 12:12PM EDT910.0029.600.000.000.00-206.25%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1841.40%
META260618C009300002024-04-15 10:38AM EDT930.0029.820.000.000.00-1006.25%
META260618C009400002024-04-03 12:07PM EDT940.0026.750.000.000.00-206.25%
META260618C009500002024-04-16 10:35AM EDT950.0024.950.000.000.00-1706.25%
META260618C009600002024-04-05 12:08PM EDT960.0030.590.000.000.00-106.25%
META260618C009700002024-04-05 11:57AM EDT970.0029.390.000.000.00-1006.25%
META260618C009800002024-04-05 11:57AM EDT980.0028.410.000.000.00-1006.25%
META260618C009900002024-03-08 11:05AM EDT990.0026.3527.3029.550.00-2142.38%
META260618C010000002024-04-16 2:59PM EDT1,000.0021.700.000.000.00-3206.25%
META260618C010100002024-04-04 1:58PM EDT1,010.0024.900.000.000.00-106.25%
META260618C010200002024-04-08 10:01AM EDT1,020.0025.900.000.000.00-106.25%
META260618C010300002024-04-16 10:35AM EDT1,030.0018.950.000.000.00-28406.25%
Options de ventepour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META260618P000050002024-03-05 12:11PM EDT5.000.120.000.090.00-3143110.94%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12106.74%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10586.72%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56577.93%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513073.44%
META260618P000300002024-04-05 10:59AM EDT30.000.080.000.000.00-10025.00%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.000.00-2025.00%
META260618P000400002024-04-12 10:15AM EDT40.000.150.000.000.00-2025.00%
META260618P000450002024-04-05 1:54PM EDT45.000.140.000.000.00-1025.00%
META260618P000500002024-02-12 12:37PM EDT50.000.330.180.470.00-18763.97%
META260618P000700002024-02-06 10:30AM EDT70.000.800.000.000.00-1425.00%
META260618P000800002024-02-22 1:59PM EDT80.000.890.611.180.00-1557.85%
META260618P000900002024-02-14 2:14PM EDT90.001.120.861.690.00-12357.08%
META260618P001000002024-04-15 3:39PM EDT100.001.320.000.000.00-6025.00%
META260618P001100002024-04-15 10:58AM EDT110.001.520.000.000.00-1025.00%
META260618P001200002024-04-10 9:40AM EDT120.001.900.000.000.00-1012.50%
META260618P001300002024-04-08 12:24PM EDT130.002.500.000.000.00-5012.50%
META260618P001400002024-04-12 1:22PM EDT140.002.650.000.000.00-2012.50%
META260618P001450002024-04-10 2:56PM EDT145.002.810.000.000.00-5012.50%
META260618P001500002024-04-16 3:26PM EDT150.003.150.000.000.00-1012.50%
META260618P001550002024-04-09 10:56AM EDT155.003.700.000.000.00-2012.50%
META260618P001600002024-04-15 2:16PM EDT160.003.850.000.000.00-1012.50%
META260618P001650002024-04-15 12:32PM EDT165.004.000.000.000.00-1012.50%
META260618P001700002024-04-09 3:14PM EDT170.004.320.000.000.00-21012.50%
META260618P001750002024-04-03 2:36PM EDT175.005.000.000.000.00-1012.50%
META260618P001800002024-04-16 3:50PM EDT180.005.500.000.000.00-140012.50%
META260618P001850002024-04-16 3:16PM EDT185.005.300.000.000.00-1012.50%
META260618P001900002024-04-11 3:41PM EDT190.005.300.000.000.00-1012.50%
META260618P001950002024-04-11 2:25PM EDT195.005.770.000.000.00-22012.50%
META260618P002000002024-04-12 10:08AM EDT200.006.300.000.000.00-5012.50%
META260618P002100002024-04-03 2:38PM EDT210.007.650.000.000.00-1012.50%
META260618P002200002024-03-21 11:26AM EDT220.008.500.000.000.00-1012.50%
META260618P002300002024-04-05 10:03AM EDT230.009.300.000.000.00-2012.50%
META260618P002400002024-04-09 3:17PM EDT240.0010.500.000.000.00-1012.50%
META260618P002500002024-04-16 12:16PM EDT250.0011.800.000.000.00-206.25%
META260618P002600002024-04-10 2:57PM EDT260.0012.610.000.000.00-306.25%
META260618P002700002024-04-04 12:15PM EDT270.0013.850.000.000.00-1106.25%
META260618P002800002024-04-09 3:59PM EDT280.0015.970.000.000.00-506.25%
META260618P002900002024-04-10 1:31PM EDT290.0016.840.000.000.00-106.25%
META260618P003000002024-04-16 3:53PM EDT300.0020.000.000.000.00-206.25%
META260618P003100002024-04-10 1:28PM EDT310.0020.430.000.000.00-406.25%
META260618P003200002024-04-12 11:32AM EDT320.0023.070.000.000.00-106.25%
META260618P003300002024-04-04 11:13AM EDT330.0024.770.000.000.00-1006.25%
META260618P003400002024-04-11 3:40PM EDT340.0026.530.000.000.00-606.25%
META260618P003500002024-04-11 11:06AM EDT350.0029.400.000.000.00-5006.25%
META260618P003600002024-04-11 3:41PM EDT360.0031.400.000.000.00-803.13%
META260618P003700002024-04-15 2:36PM EDT370.0038.000.000.000.00-103.13%
META260618P003800002024-04-15 9:47AM EDT380.0037.820.000.000.00-2003.13%
META260618P003900002024-04-12 11:30AM EDT390.0041.150.000.000.00-103.13%
META260618P003950002024-04-15 9:47AM EDT395.0042.320.000.000.00-2003.13%
META260618P004000002024-04-16 2:28PM EDT400.0047.350.000.000.00-2,00603.13%
META260618P004050002024-04-05 3:00PM EDT405.0045.020.000.000.00-1003.13%
META260618P004100002024-04-04 1:44PM EDT410.0046.020.000.000.00-103.13%
META260618P004150002024-03-05 4:14PM EDT415.0056.0050.9051.900.00-1633.10%
META260618P004200002024-04-08 9:59AM EDT420.0051.250.000.000.00-1403.13%
META260618P004250002024-03-06 12:08PM EDT425.0057.5550.6552.700.00-212431.59%
META260618P004300002024-04-12 11:30AM EDT430.0054.570.000.000.00-201.56%
META260618P004350002024-04-08 9:57AM EDT435.0056.600.000.000.00-901.56%
META260618P004400002024-04-03 2:49PM EDT440.0060.850.000.000.00-201.56%
META260618P004450002024-04-12 3:39PM EDT445.0061.950.000.000.00-201.56%
META260618P004500002024-04-16 10:08AM EDT450.0065.000.000.000.00-201.56%
META260618P004600002024-04-05 3:18PM EDT460.0064.550.000.000.00-101.56%
META260618P004700002024-04-15 3:56PM EDT470.0075.100.000.000.00-100.78%
META260618P004800002024-04-11 11:15AM EDT480.0073.290.000.000.00-1000.78%
META260618P004900002024-04-15 1:18PM EDT490.0082.640.000.000.00-200.39%
META260618P005000002024-04-15 10:38AM EDT500.0085.390.000.000.00-1000.00%
META260618P005100002024-04-08 3:22PM EDT510.0089.050.000.000.00-200.00%
META260618P005200002024-04-09 11:37AM EDT520.0096.480.000.000.00-100.00%
META260618P005300002024-04-09 3:43PM EDT530.0099.650.000.000.00-12400.00%
META260618P005400002024-04-04 1:21PM EDT540.00100.000.000.000.00-100.00%
META260618P005500002024-04-04 3:24PM EDT550.00109.900.000.000.00-1200.00%
META260618P005600002024-04-12 3:53PM EDT560.00115.900.000.000.00-500.00%
META260618P005700002024-03-07 1:41PM EDT570.00121.54115.40119.500.00--525.49%
META260618P005800002024-03-11 10:14AM EDT580.00147.00123.70125.250.00-1025.01%
META260618P005900002024-04-03 3:22PM EDT590.00137.730.000.000.00-1100.00%
META260618P006000002024-04-08 9:37AM EDT600.00134.000.000.000.00-700.00%
META260618P006100002024-04-16 3:47PM EDT610.00151.330.000.000.00-100.00%
META260618P006200002024-03-11 10:07AM EDT620.00172.04148.25149.900.00-4423.00%
META260618P006300002024-04-08 9:35AM EDT630.00153.500.000.000.00--00.00%
META260618P006400002024-04-08 10:03AM EDT640.00161.300.000.000.00--00.00%
META260618P006600002024-04-08 9:35AM EDT660.00173.500.000.000.00-700.00%
META260618P006700002024-03-28 10:18AM EDT670.00201.000.000.000.00-100.00%
META260618P006800002024-04-15 1:52PM EDT680.00204.100.000.000.00-200.00%
META260618P006900002024-04-05 10:56AM EDT690.00193.000.000.000.00-600.00%
META260618P007000002024-03-21 3:37PM EDT700.00213.000.000.000.00-200.00%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--126.98%
META260618P007300002024-03-26 10:55AM EDT730.00235.540.000.000.00-400.00%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-1017.86%
META260618P007500002024-04-04 10:15AM EDT750.00242.940.000.000.00-200.00%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--024.56%
META260618P008000002024-04-10 3:04PM EDT800.00290.000.000.000.00-200.00%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-3034.77%