La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
465,78-2,00 (-0,43 %)
À la clôture : 04:00PM EDT
465,07 -0,71 (-0,15 %)
Échanges après Bourse : 05:32PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META261218C001000002024-05-07 10:56AM EDT100.00375.00373.50376.350.00-58271.31%
META261218C001100002024-05-23 9:31AM EDT110.00372.50365.00367.85+21.50+6.13%1169.80%
META261218C001200002024-05-03 9:34AM EDT120.00340.50356.50359.450.00-101068.32%
META261218C001300002024-05-17 9:47AM EDT130.00354.40348.00351.050.00-1366.82%
META261218C001400002024-05-22 9:34AM EDT140.00346.85339.50342.700.00-116865.34%
META261218C001500002024-05-10 11:19AM EDT150.00339.65331.50334.450.00-5964.23%
META261218C001600002024-04-26 12:12PM EDT160.00299.93323.50326.300.00-41563.12%
META261218C001700002024-05-21 11:00AM EDT170.00318.69315.00318.200.00-22461.74%
META261218C001800002024-05-22 10:43AM EDT180.00313.06307.00310.250.00-439660.68%
META261218C001900002024-05-16 9:30AM EDT190.00309.55299.00302.350.00-103659.62%
META261218C002000002024-05-21 3:43PM EDT200.00292.30291.50294.550.00-29758.78%
META261218C002100002024-05-16 2:09PM EDT210.00293.50283.50286.850.00-43157.74%
META261218C002200002024-05-17 1:11PM EDT220.00282.50276.00279.300.00-11656.92%
META261218C002300002024-05-21 12:14PM EDT230.00267.89268.50271.850.00-21756.10%
META261218C002400002024-05-16 9:30AM EDT240.00271.15261.00264.400.00-33455.25%
META261218C002500002024-05-21 12:16PM EDT250.00253.50253.50257.200.00-19454.44%
META261218C002600002024-05-22 1:43PM EDT260.00250.98246.50250.050.00-96053.78%
META261218C002700002024-05-23 2:22PM EDT270.00238.86239.50243.00-6.74-2.74%22553.10%
META261218C002800002024-05-16 9:30AM EDT280.00241.95232.50236.200.00-12152.45%
META261218C002900002024-05-17 3:58PM EDT290.00232.23225.55229.350.00-12951.77%
META261218C003000002024-05-21 12:00PM EDT300.00219.22219.00222.750.00-121551.22%
META261218C003100002024-05-15 10:48AM EDT310.00220.00212.50216.250.00-21450.67%
META261218C003200002024-05-17 1:52PM EDT320.00212.95206.05209.950.00-15450.15%
META261218C003300002024-05-06 3:48PM EDT330.00203.60200.00203.650.00-13850.54%
META261218C003400002024-05-13 9:45AM EDT340.00196.82193.80197.600.00-15350.06%
META261218C003500002024-05-23 10:09AM EDT350.00191.17187.85191.70+3.72+1.98%16149.61%
META261218C003600002024-05-01 2:27PM EDT360.00169.64182.05185.800.00-11549.12%
META261218C003700002024-05-21 12:38PM EDT370.00175.89176.30180.200.00-21348.72%
META261218C003800002024-05-16 10:05AM EDT380.00180.96170.85174.600.00-41448.28%
META261218C003900002024-05-21 2:08PM EDT390.00165.40165.50169.200.00-142047.89%
META261218C004000002024-05-23 2:04PM EDT400.00159.86160.20164.00-3.39-2.08%25,64447.55%
META261218C004100002024-05-23 2:41PM EDT410.00154.50155.05158.80-6.30-3.92%12,24547.16%
META261218C004200002024-05-23 9:39AM EDT420.00154.52150.05153.80+8.52+5.84%54546.82%
META261218C004300002024-05-21 10:51AM EDT430.00147.00145.20148.900.00-213246.48%
META261218C004400002024-05-17 11:26AM EDT440.00140.30140.45144.05-5.58-3.83%19046.12%
META261218C004500002024-05-21 9:31AM EDT450.00138.15135.80139.55-1.16-0.83%21,62945.87%
META261218C004600002024-05-23 1:04PM EDT460.00134.00131.35135.00+2.50+1.90%18745.55%
META261218C004700002024-05-23 1:49PM EDT470.00127.00126.95130.45-2.00-1.55%42,26645.21%
META261218C004800002024-05-22 11:22AM EDT480.00129.00122.70126.400.00-39945.01%
META261218C004900002024-05-22 9:33AM EDT490.00123.00118.60122.200.00-27044.72%
META261218C005000002024-05-23 2:00PM EDT500.00114.33114.60117.95-0.84-0.73%31,29444.39%
META261218C005100002024-05-23 9:36AM EDT510.00116.10110.75114.30+2.10+1.84%215744.23%
META261218C005200002024-05-23 12:34PM EDT520.00111.30106.90110.40+2.41+2.21%155443.96%
META261218C005300002024-05-21 11:55AM EDT530.00103.50103.35106.650.00-210443.70%
META261218C005400002024-05-22 2:38PM EDT540.00101.5299.70103.050.00-14743.47%
META261218C005500002024-05-23 9:49AM EDT550.0099.0096.3599.60-1.00-1.00%29243.26%
META261218C005600002024-05-10 12:42PM EDT560.00101.8292.9096.350.00-56143.09%
META261218C005700002024-05-16 12:38PM EDT570.0096.0089.7092.900.00-23042.83%
META261218C005800002024-05-22 10:52AM EDT580.0090.1186.6589.950.00-33342.70%
META261218C005900002024-05-09 12:20PM EDT590.0091.1783.5086.850.00-111642.50%
META261218C006000002024-05-21 10:05AM EDT600.0083.6781.0084.00+0.57+0.69%120242.36%
META261218C006100002024-04-30 11:52AM EDT610.0069.0477.7081.050.00-1842.16%
META261218C006200002024-05-15 2:22PM EDT620.0085.0074.9578.300.00-25141.99%
META261218C006300002024-04-26 10:32AM EDT630.0063.1572.3075.600.00-1541.82%
META261218C006400002024-05-21 10:16AM EDT640.0072.0069.7072.900.00-111141.63%
META261218C006500002024-05-21 1:29PM EDT650.0067.2567.2570.600.00-32341.55%
META261218C006600002024-05-23 11:35AM EDT660.0065.0064.8568.15-3.53-5.15%22241.39%
META261218C006700002024-05-23 11:35AM EDT670.0065.9262.5565.80+7.60+13.03%1441.25%
META261218C006800002024-05-23 3:48PM EDT680.0060.9960.2563.55-0.76-1.23%1111041.11%
META261218C006900002024-05-17 9:41AM EDT690.0061.6258.1061.300.00-15440.96%
META261218C007000002024-05-21 1:34PM EDT700.0057.4556.0559.250.00-15040.85%
META261218C007100002024-05-01 2:20PM EDT710.0051.0054.2057.300.00-12340.76%
META261218C007200002024-05-01 12:56PM EDT720.0047.5052.1055.300.00-112440.63%
META261218C007300002024-05-21 12:02PM EDT730.0050.5750.2053.550.00-17640.56%
META261218C007400002024-05-14 11:23AM EDT740.0052.7848.3551.700.00-11440.45%
META261218C007500002024-05-21 11:11AM EDT750.0048.4546.6550.000.00-14840.36%
META261218C007600002024-04-29 3:41PM EDT760.0038.6045.1048.250.00-41840.24%
META261218C007700002024-04-29 11:49AM EDT770.0037.6043.3046.650.00-102840.16%
META261218C007800002024-05-01 1:48PM EDT780.0039.0641.8045.100.00-12840.08%
META261218C007900002024-04-25 10:21AM EDT790.0038.5840.2543.600.00--1040.00%
META261218C008000002024-05-21 12:28PM EDT800.0040.5038.8042.15+1.41+3.61%513839.92%
META261218C008100002024-05-23 2:31PM EDT810.0038.0037.4540.70+4.15+12.26%3739.82%
META261218C008200002024-04-29 11:37AM EDT820.0031.8236.0539.200.00-48539.69%
META261218C008300002024-04-29 11:37AM EDT830.0030.7434.7538.100.00-4539.70%
META261218C008400002024-05-15 3:09PM EDT840.0040.1533.5536.850.00-11839.63%
META261218C008500002024-05-16 10:12AM EDT850.0036.9532.3035.650.00-117039.57%
META261218C008600002024-05-14 11:23AM EDT860.0035.0231.3034.350.00-1339.45%
META261218C008700002024-05-14 2:08PM EDT870.0033.7530.1033.250.00-1139.40%
META261218C008900002024-04-26 3:00PM EDT890.0027.9928.0531.200.00-262739.32%
META261218C009000002024-05-21 3:56PM EDT900.0027.9827.0030.050.00-103739.20%
META261218C009200002024-05-23 2:00PM EDT920.0026.3025.3028.45-0.09-0.34%1539.24%
META261218C009300002024-05-17 11:11AM EDT930.0025.8024.4027.350.00-1139.10%
META261218C009400002024-04-26 3:00PM EDT940.0023.6523.4526.500.00-353539.06%
META261218C009500002024-04-29 10:36AM EDT950.0021.6322.7525.700.00-253239.04%
META261218C009600002024-05-21 12:01PM EDT960.0023.0022.0024.750.00-1538.93%
META261218C009700002024-04-25 10:34AM EDT970.0021.5021.1024.200.00--539.00%
META261218C009800002024-05-01 2:02PM EDT980.0021.0020.4523.300.00-1238.89%
META261218C009900002024-05-21 1:28PM EDT990.0020.5519.7522.550.00-71938.84%
META261218C010000002024-05-23 3:48PM EDT1,000.0020.4719.5021.90-0.53-2.52%301,33938.83%
META261218C010200002024-05-22 3:25PM EDT1,020.0019.4417.9020.450.00-145038.70%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META261218P001000002024-05-17 3:56PM EDT100.001.701.451.850.00-37550.64%
META261218P001100002024-05-13 3:36PM EDT110.002.251.222.200.00-87549.05%
META261218P001200002024-05-06 3:42PM EDT120.002.641.553.100.00-4649.26%
META261218P001300002024-05-02 9:33AM EDT130.002.572.183.35-1.13-30.54%12047.21%
META261218P001400002024-04-30 3:59PM EDT140.004.502.663.900.00-1746.02%
META261218P001500002024-05-21 10:55AM EDT150.003.853.204.400.00-12644.68%
META261218P001600002024-05-10 3:41PM EDT160.004.904.405.150.00-21843.84%
META261218P001700002024-05-15 1:54PM EDT170.005.504.555.900.00-106342.90%
META261218P001800002024-05-22 11:33AM EDT180.005.805.406.750.00-41642.06%
META261218P001900002024-05-22 12:01PM EDT190.006.656.307.650.00-11541.23%
META261218P002000002024-05-23 2:36PM EDT200.008.007.308.70+0.10+1.27%16340.52%
META261218P002100002024-05-15 3:58PM EDT210.009.158.609.700.00-1639.68%
META261218P002200002024-05-23 1:38PM EDT220.0010.309.6510.95-0.60-5.50%12739.05%
META261218P002300002024-05-23 1:44PM EDT230.0011.7011.0512.45+0.40+3.54%4538.59%
META261218P002400002024-05-17 9:30AM EDT240.0012.5012.4513.750.00-153137.86%
META261218P002500002024-05-21 12:49PM EDT250.0015.2014.0015.350.00-18737.33%
META261218P002600002024-05-23 2:58PM EDT260.0016.8015.7017.10+0.01+0.06%13336.84%
META261218P002700002024-05-23 3:02PM EDT270.0018.6017.9519.25+0.74+4.14%22636.56%
META261218P002800002024-05-16 3:31PM EDT280.0020.0519.4521.250.00-81836.08%
META261218P002900002024-05-23 3:59PM EDT290.0022.3921.3523.40+0.38+1.73%81335.62%
META261218P003000002024-05-23 3:59PM EDT300.0024.6223.6025.95-0.28-1.12%1014635.34%
META261218P003100002024-05-21 10:31AM EDT310.0026.3626.0028.45-0.90-3.30%14034.94%
META261218P003200002024-05-21 3:55PM EDT320.0029.0528.5030.90-0.10-0.34%15234.45%
META261218P003300002024-05-23 9:39AM EDT330.0031.5631.2033.85-1.44-4.36%26034.15%
META261218P003400002024-05-23 9:33AM EDT340.0034.1034.1036.65-1.09-3.10%105433.71%
META261218P003500002024-05-23 9:34AM EDT350.0037.3437.0539.80-1.66-4.26%117233.38%
META261218P003600002024-05-15 12:07PM EDT360.0041.0040.2043.100.00-111133.04%
META261218P003700002024-05-16 10:11AM EDT370.0043.4643.5046.400.00-14832.65%
META261218P003800002024-05-15 1:05PM EDT380.0047.7147.0049.750.00-19932.21%
META261218P003900002024-05-15 3:50PM EDT390.0049.8050.6053.700.00-102431.97%
META261218P004000002024-05-23 2:29PM EDT400.0056.5054.4057.35+1.30+2.36%139131.54%
META261218P004100002024-05-10 12:50PM EDT410.0060.0058.3561.500.00-54731.26%
META261218P004200002024-05-17 3:53PM EDT420.0062.7562.4565.750.00-16146130.95%
META261218P004300002024-05-15 1:05PM EDT430.0067.0666.7069.950.00-110530.56%
META261218P004400002024-05-17 9:58AM EDT440.0072.2871.0574.600.00-129830.29%
META261218P004500002024-05-22 3:32PM EDT450.0076.5375.7079.200.00-238229.94%
META261218P004600002024-05-22 10:16AM EDT460.0080.5080.4084.000.00-13329.61%
META261218P004700002024-05-16 11:26AM EDT470.0085.0085.3089.000.00-12429.29%
META261218P004800002024-05-23 3:06PM EDT480.0093.0090.4094.10+2.15+2.37%17228.96%
META261218P004900002024-05-14 9:40AM EDT490.00100.5095.6599.250.00-2628.59%
META261218P005000002024-05-15 1:46PM EDT500.0099.56101.00104.700.00-22928.26%
META261218P005100002024-04-25 12:38PM EDT510.00126.15106.50110.250.00-2327.92%
META261218P005200002024-05-13 9:39AM EDT520.00113.44112.20115.950.00-12127.58%
META261218P005300002024-05-15 3:48PM EDT530.00114.62118.05121.600.00-51627.16%
META261218P005400002024-05-06 1:42PM EDT540.00131.35124.00127.800.00--3826.88%
META261218P005500002024-05-07 9:51AM EDT550.00136.12130.10133.900.00-1426.51%
META261218P005600002024-05-13 9:30AM EDT560.00135.60136.35140.150.00-1326.14%
META261218P005700002024-05-14 11:25AM EDT570.00144.20142.90146.600.00-2225.78%
META261218P005800002024-04-08 1:09PM EDT580.00133.35148.15151.850.00--124.94%
META261218P005900002024-04-08 1:10PM EDT590.00139.15154.70158.550.00--124.54%
META261218P006000002024-05-23 12:49PM EDT600.00162.67163.05166.95-2.98-1.80%11524.72%
META261218P006100002024-05-21 12:20PM EDT610.00173.50170.05173.950.00-2524.32%
META261218P006200002024-05-13 11:20AM EDT620.00180.25177.20181.150.00-2223.94%
META261218P006300002024-05-14 11:06AM EDT630.00185.05184.60188.500.00--123.56%
META261218P006500002024-05-13 11:21AM EDT650.00203.17199.65203.550.00-1122.74%
META261218P006700002024-05-03 11:05AM EDT670.00230.56215.40219.300.00-1121.94%
META261218P007000002024-05-14 9:45AM EDT700.00239.60240.10243.95-4.22-1.73%1420.65%
META261218P007200002024-05-03 9:54AM EDT720.00273.62257.10261.000.00-1319.68%
META261218P007600002024-04-29 9:51AM EDT760.00325.98293.20297.100.00--217.90%
META261218P007900002024-04-26 3:40PM EDT790.00345.35322.05325.850.00-30017.29%
META261218P008000002024-05-07 11:18AM EDT800.00332.65332.05335.850.00--017.62%
META261218P008700002024-04-15 2:01PM EDT870.00371.64386.40390.300.00-300.00%
META261218P009000002024-04-16 11:20AM EDT900.00398.40425.50430.500.00--00.00%