La bourse ferme dans 4 h 27 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,50+3,01 (+1,70 %)
À la clôture : 04:00PM EDT
179,53 -0,97 (-0,54 %)
Avant Bourse : 07:03AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META220819C000500002022-08-12 9:53AM EDT50.00130.250.000.000.00-6110.00%
META220819C000600002022-08-12 9:53AM EDT60.00120.250.000.000.00-6220.00%
META220819C000700002022-08-11 12:07PM EDT70.00108.350.000.000.00-600.00%
META220819C000800002022-08-10 9:57AM EDT80.0097.300.000.000.00-350.00%
META220819C000850002022-08-12 12:36PM EDT85.0095.550.000.000.00-200.00%
META220819C000900002022-08-11 11:50AM EDT90.0088.000.000.000.00-31210.00%
META220819C000950002022-08-12 3:43PM EDT95.0085.100.000.000.00-11540.00%
META220819C001000002022-08-12 12:35PM EDT100.0080.600.000.000.00-12180.00%
META220819C001050002022-08-11 12:20PM EDT105.0073.350.000.000.00-500.00%
META220819C001100002022-08-11 10:51AM EDT110.0070.500.000.000.00-1000.00%
META220819C001150002022-08-12 1:35PM EDT115.0064.700.000.000.00-8760.00%
META220819C001200002022-08-11 3:59PM EDT120.0057.300.000.000.00-101330.00%
META220819C001250002022-08-12 1:35PM EDT125.0054.700.000.000.00-12940.00%
META220819C001300002022-08-12 1:35PM EDT130.0049.700.000.000.00-31,8640.00%
META220819C001350002022-08-10 10:11AM EDT135.0042.200.000.000.00-3000.00%
META220819C001400002022-08-12 1:35PM EDT140.0039.750.000.000.00-63130.00%
META220819C001450002022-08-12 11:16AM EDT145.0035.800.000.000.00-131,6160.00%
META220819C001500002022-08-12 3:59PM EDT150.0030.500.000.000.00-9200.00%
META220819C001525002022-08-12 9:56AM EDT152.5028.170.000.000.00-22780.00%
META220819C001550002022-08-12 3:56PM EDT155.0025.300.000.000.00-3035,8400.00%
META220819C001575002022-08-12 3:50PM EDT157.5022.820.000.000.00-2961,1360.00%
META220819C001600002022-08-12 3:51PM EDT160.0020.260.000.000.00-10400.00%
META220819C001625002022-08-12 2:48PM EDT162.5017.600.000.000.00-831,9130.00%
META220819C001650002022-08-12 3:59PM EDT165.0015.770.000.000.00-6867,7320.00%
META220819C001675002022-08-12 3:50PM EDT167.5013.110.000.000.00-1743,0240.00%
META220819C001700002022-08-12 3:59PM EDT170.0011.300.000.000.00-53415,5520.00%
META220819C001725002022-08-12 3:57PM EDT172.509.100.000.000.00-3302,0680.00%
META220819C001750002022-08-12 3:59PM EDT175.007.200.000.000.00-9948,1840.00%
META220819C001775002022-08-12 3:58PM EDT177.505.500.000.000.00-1,7663,3900.00%
META220819C001800002022-08-12 3:59PM EDT180.004.100.000.000.00-13,23624,4920.00%
META220819C001825002022-08-12 3:59PM EDT182.502.870.000.000.00-6,45203.13%
META220819C001850002022-08-12 3:59PM EDT185.001.990.000.000.00-8,11612,8756.25%
META220819C001875002022-08-12 3:59PM EDT187.501.320.000.000.00-2,8434,1196.25%
META220819C001900002022-08-12 3:59PM EDT190.000.840.000.000.00-6,75312,00412.50%
META220819C001925002022-08-12 3:59PM EDT192.500.530.000.000.00-1,5031,64812.50%
META220819C001950002022-08-12 3:59PM EDT195.000.330.000.000.00-3,3256,72412.50%
META220819C002000002022-08-12 3:59PM EDT200.000.120.000.000.00-19,21035,36025.00%
META220819C002050002022-08-12 3:59PM EDT205.000.060.000.000.00-706025.00%
META220819C002100002022-08-12 3:59PM EDT210.000.040.000.000.00-2367,81825.00%
META220819C002150002022-08-12 3:59PM EDT215.000.050.000.000.00-93025.00%
META220819C002200002022-08-12 3:59PM EDT220.000.020.000.000.00-1877,50325.00%
META220819C002250002022-08-12 3:59PM EDT225.000.010.000.000.00-1154,98150.00%
META220819C002300002022-08-12 3:54PM EDT230.000.010.000.000.00-3610,52050.00%
META220819C002350002022-08-12 12:21PM EDT235.000.010.000.000.00-28050.00%
META220819C002400002022-08-12 3:04PM EDT240.000.010.000.000.00-37050.00%
META220819C002450002022-08-12 1:39PM EDT245.000.010.000.000.00-121,40550.00%
META220819C002500002022-08-12 3:59PM EDT250.000.010.000.000.00-763,57950.00%
META220819C002550002022-08-12 9:35AM EDT255.000.010.000.000.00-21,58450.00%
META220819C002600002022-08-12 11:51AM EDT260.000.010.000.000.00-1050.00%
META220819C002650002022-08-10 12:01PM EDT265.000.010.000.000.00-171,38450.00%
META220819C002700002022-08-11 3:00PM EDT270.000.010.000.000.00-241,30650.00%
META220819C002750002022-08-11 11:49AM EDT275.000.010.000.000.00-2050.00%
META220819C002800002022-08-10 9:54AM EDT280.000.010.000.000.00-154,11350.00%
META220819C002850002022-08-09 12:51PM EDT285.000.010.000.000.00-20072350.00%
META220819C002900002022-08-09 12:51PM EDT290.000.010.000.000.00-100050.00%
META220819C002950002022-08-09 12:51PM EDT295.000.010.000.000.00-1702,94750.00%
META220819C003000002022-08-12 12:43PM EDT300.000.010.000.000.00-33,18250.00%
META220819C003050002022-08-08 3:46PM EDT305.000.010.000.000.00-5050.00%
META220819C003100002022-08-08 11:27AM EDT310.000.010.000.000.00-32,01250.00%
META220819C003150002022-07-29 1:10PM EDT315.000.010.000.000.00-349050.00%
META220819C003200002022-08-11 12:12PM EDT320.000.010.000.000.00-384450.00%
META220819C003250002022-08-08 2:04PM EDT325.000.010.000.000.00-150950.00%
META220819C003300002022-08-04 12:00PM EDT330.000.010.000.000.00-4050.00%
META220819C003350002022-07-20 10:26AM EDT335.000.020.000.000.00-30050.00%
META220819C003400002022-07-27 9:30AM EDT340.000.020.000.000.00-82,67550.00%
META220819C003450002022-08-10 2:43PM EDT345.000.010.000.000.00-151850.00%
META220819C003500002022-07-27 3:42PM EDT350.000.010.000.000.00-29050.00%
META220819C003550002022-07-25 9:50AM EDT355.000.010.000.000.00-124250.00%
META220819C003600002022-07-18 10:53AM EDT360.000.020.000.000.00-42050.00%
META220819C003650002022-07-25 9:42AM EDT365.000.010.000.000.00-124250.00%
META220819C003700002022-06-28 2:52PM EDT370.000.030.000.010.00-2098181.25%
META220819C003750002022-07-22 3:13PM EDT375.000.010.000.000.00-3026050.00%
META220819C003800002022-07-08 3:58PM EDT380.000.020.000.010.00-125157187.50%
META220819C003850002022-07-07 9:38AM EDT385.000.030.000.010.00-7201187.50%
META220819C003900002022-06-06 11:17AM EDT390.000.040.000.060.00--144221.88%
META220819C003950002022-07-05 11:47AM EDT395.000.030.000.010.00-1471193.75%
META220819C004000002022-07-21 10:28AM EDT400.000.010.000.000.00-13548450.00%
META220819C004050002022-07-18 10:01AM EDT405.000.020.000.000.00-72050.00%
META220819C004100002022-08-12 9:30AM EDT410.000.010.000.000.00-116450.00%
META220819C004150002022-07-20 3:46PM EDT415.000.010.000.000.00-518450.00%
META220819C004200002022-07-20 3:41PM EDT420.000.010.000.000.00-3013350.00%
META220819C004250002022-05-19 11:18AM EDT425.000.040.000.050.00--111240.63%
META220819C004300002022-06-09 9:07AM EDT430.000.120.000.050.00--12243.75%
META220819C004350002022-07-20 3:47PM EDT435.000.010.000.000.00-5050.00%
META220819C004400002022-06-09 9:07AM EDT440.000.06-0.040.00--226259.38%
META220819C004450002022-06-09 9:07AM EDT445.000.130.000.040.00--652246.88%
META220819C004500002022-08-12 12:20PM EDT450.000.010.000.000.00-11,12750.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META220819P000500002022-08-12 11:11AM EDT50.000.010.000.000.00-1081850.00%
META220819P000600002022-07-29 1:19PM EDT60.000.010.000.000.00-20460350.00%
META220819P000700002022-08-03 2:54PM EDT70.000.010.000.000.00-11,56250.00%
META220819P000800002022-08-12 9:30AM EDT80.000.010.000.000.00-354,05150.00%
META220819P000850002022-08-08 11:30AM EDT85.000.010.000.000.00-62,12250.00%
META220819P000900002022-08-09 9:52AM EDT90.000.010.000.000.00-12,51150.00%
META220819P000950002022-08-08 11:30AM EDT95.000.010.000.000.00-11,16950.00%
META220819P001000002022-08-12 10:30AM EDT100.000.010.000.000.00-256,76750.00%
META220819P001050002022-08-12 12:41PM EDT105.000.010.000.000.00-24,96950.00%
META220819P001100002022-08-11 3:18PM EDT110.000.010.000.000.00-353,42050.00%
META220819P001150002022-08-12 3:55PM EDT115.000.010.000.000.00-21,71750.00%
META220819P001200002022-08-12 12:11PM EDT120.000.010.000.000.00-232,95050.00%
META220819P001250002022-08-12 3:24PM EDT125.000.020.000.000.00-343,30850.00%
META220819P001300002022-08-12 3:54PM EDT130.000.010.000.000.00-172050.00%
META220819P001350002022-08-12 3:37PM EDT135.000.030.000.000.00-1506,50050.00%
META220819P001400002022-08-12 3:59PM EDT140.000.030.000.000.00-4527,86850.00%
META220819P001450002022-08-12 3:57PM EDT145.000.050.000.000.00-2258,27050.00%
META220819P001500002022-08-12 3:59PM EDT150.000.050.000.000.00-2,41215,96925.00%
META220819P001525002022-08-12 3:49PM EDT152.500.070.000.000.00-2,1313,50725.00%
META220819P001550002022-08-12 3:59PM EDT155.000.100.000.000.00-4,33812,02425.00%
META220819P001575002022-08-12 3:52PM EDT157.500.130.000.000.00-903025.00%
META220819P001600002022-08-12 3:59PM EDT160.000.170.000.000.00-1,818025.00%
META220819P001625002022-08-12 3:58PM EDT162.500.220.000.000.00-2,4883,12625.00%
META220819P001650002022-08-12 3:59PM EDT165.000.330.000.000.00-4,73313,70112.50%
META220819P001675002022-08-12 3:59PM EDT167.500.510.000.000.00-2,4953,00112.50%
META220819P001700002022-08-12 3:59PM EDT170.000.750.000.000.00-5,83814,20512.50%
META220819P001725002022-08-12 3:59PM EDT172.501.150.000.000.00-1,434012.50%
META220819P001750002022-08-12 3:59PM EDT175.001.700.000.000.00-5,7295,6986.25%
META220819P001775002022-08-12 3:59PM EDT177.502.520.000.000.00-2,52903.13%
META220819P001800002022-08-12 3:59PM EDT180.003.550.000.000.00-5,98010,7520.78%
META220819P001825002022-08-12 3:59PM EDT182.504.850.000.000.00-1,3388940.00%
META220819P001850002022-08-12 3:59PM EDT185.006.450.000.000.00-48200.00%
META220819P001875002022-08-12 3:59PM EDT187.508.300.000.000.00-2552610.00%
META220819P001900002022-08-12 3:59PM EDT190.0010.300.000.000.00-1984,2710.00%
META220819P001925002022-08-12 3:48PM EDT192.5013.030.000.000.00-501020.00%
META220819P001950002022-08-12 3:57PM EDT195.0014.950.000.000.00-4342,3850.00%
META220819P002000002022-08-12 12:25PM EDT200.0020.000.000.000.00-144,5860.00%
META220819P002050002022-08-12 3:54PM EDT205.0024.900.000.000.00-654,7030.00%
META220819P002100002022-08-12 1:14PM EDT210.0029.780.000.000.00-84900.00%
META220819P002150002022-08-12 2:37PM EDT215.0035.400.000.000.00-69010.00%
META220819P002200002022-08-11 12:32PM EDT220.0041.350.000.000.00-161250.00%
META220819P002250002022-08-12 9:50AM EDT225.0044.650.000.000.00-100.00%
META220819P002300002022-08-12 11:44AM EDT230.0049.550.000.000.00-23130.00%
META220819P002350002022-08-12 3:15PM EDT235.0054.850.000.000.00-790.00%
META220819P002400002022-08-12 11:44AM EDT240.0059.550.000.000.00-15120.00%
META220819P002450002022-08-10 10:14AM EDT245.0068.400.000.000.00-2070.00%
META220819P002500002022-08-12 9:38AM EDT250.0070.300.000.000.00-1280.00%
META220819P002550002022-08-10 11:05AM EDT255.0074.950.000.000.00-2400.00%
META220819P002600002022-08-11 11:52AM EDT260.0082.250.000.000.00-200.00%
META220819P002650002022-08-12 10:23AM EDT265.0084.450.000.000.00-220.00%
META220819P002700002022-08-12 3:54PM EDT270.0089.850.000.000.00-1400.00%
META220819P002750002022-08-12 11:44AM EDT275.0094.550.000.000.00-710.00%
META220819P002800002022-08-11 11:52AM EDT280.00102.250.000.000.00-2900.00%
META220819P002850002022-08-11 3:20PM EDT285.00107.800.000.000.00-410.00%
META220819P002900002022-08-12 1:36PM EDT290.00110.350.000.000.00-900.00%
META220819P002950002022-08-11 10:04AM EDT295.00113.200.000.000.00-900.00%
META220819P003000002022-08-11 1:09PM EDT300.00121.650.000.000.00-940.00%
META220819P003050002022-08-11 10:02AM EDT305.00123.350.000.000.00-600.00%
META220819P003100002022-08-12 11:38AM EDT310.00129.400.000.000.00-680.00%
META220819P003150002022-08-12 9:37AM EDT315.00135.650.000.000.00-100.00%
META220819P003200002022-08-12 11:38AM EDT320.00139.400.000.000.00-600.00%
META220819P003250002022-08-12 9:37AM EDT325.00145.650.000.000.00-130.00%
META220819P003300002022-08-12 11:38AM EDT330.00149.400.000.000.00-400.00%
META220819P003350002022-08-11 2:55PM EDT335.00158.150.000.000.00-1900.00%
META220819P003400002022-08-12 10:00AM EDT340.00160.700.000.000.00-600.00%
META220819P003450002022-08-12 10:00AM EDT345.00165.700.000.000.00-1300.00%
META220819P003500002022-08-11 12:16PM EDT350.00171.450.000.000.00-1800.00%
META220819P003550002022-08-12 10:31AM EDT355.00175.000.000.000.00-130.00%
META220819P003600002022-08-11 3:05PM EDT360.00182.750.000.000.00-2650.00%
META220819P003650002022-08-11 3:55PM EDT365.00187.300.000.000.00-3750.00%
META220819P003700002022-08-11 3:55PM EDT370.00192.300.000.000.00-2600.00%
META220819P003750002022-08-11 3:00PM EDT375.00197.800.000.000.00-21-0.00%
META220819P003800002022-08-12 10:15AM EDT380.00199.800.000.000.00-700.00%
META220819P003850002022-08-12 9:53AM EDT385.00204.600.000.000.00-220.00%
META220819P003900002022-08-11 3:52PM EDT390.00212.650.000.000.00-3900.00%
META220819P003950002022-08-11 2:37PM EDT395.00217.450.000.000.00-3900.00%
META220819P004000002022-08-11 3:18PM EDT400.00222.800.000.000.00-6800.00%
META220819P004050002022-08-11 3:23PM EDT405.00227.800.000.000.00-4700.00%
META220819P004100002022-08-12 9:50AM EDT410.00230.050.000.000.00-200.00%
META220819P004150002022-08-11 2:58PM EDT415.00237.750.000.000.00-12100.00%
META220819P004200002022-08-11 3:14PM EDT420.00243.250.000.000.00-5200.00%
META220819P004250002022-08-12 10:23AM EDT425.00244.450.000.000.00-320.00%
META220819P004300002022-08-11 3:55PM EDT430.00252.300.000.000.00-10500.00%
META220819P004350002022-08-12 10:17AM EDT435.00254.750.000.000.00-1170.00%
META220819P004400002022-08-12 9:56AM EDT440.00259.550.000.000.00-800.00%
META220819P004450002022-08-12 11:22AM EDT445.00264.500.000.000.00-8110.00%
META220819P004500002022-08-12 11:44AM EDT450.00269.550.000.000.00-3320.00%