Marchés français ouverture 6 h 37 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,10+8,64 (+7,89 %)
À la clôture : 04:00PM EST
118,66 +0,56 (+0,47 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221202C000200002022-11-30 9:33AM EST20.0090.3598.0098.25-0.40-0.44%21862.50%
META221202C000300002022-11-30 9:34AM EST30.0080.0588.0088.30-1.00-1.23%33721.88%
META221202C000350002022-11-29 9:55AM EST35.0074.6083.0083.300.00-23643.75%
META221202C000400002022-11-29 9:47AM EST40.0069.7578.0078.250.00-611534.38%
META221202C000450002022-11-29 9:36AM EST45.0065.6073.0073.300.00-27515.63%
META221202C000500002022-11-30 3:37PM EST50.0067.4568.0068.25+6.20+10.12%163428.13%
META221202C000550002022-11-29 9:44AM EST55.0055.0063.0063.300.00-37414.06%
META221202C000600002022-11-30 11:35AM EST60.0051.8058.0058.30+2.30+4.65%624370.31%
META221202C000700002022-11-29 3:05PM EST70.0039.9048.0048.250.00-123268.75%
META221202C000750002022-11-28 3:16PM EST75.0034.7543.0043.30+1.10+3.27%26256.25%
META221202C000800002022-11-30 3:58PM EST80.0038.0038.0038.30+8.89+30.54%2648223.44%
META221202C000820002022-11-10 1:45PM EST82.0027.6036.0036.250.00-46193.75%
META221202C000830002022-11-07 9:39AM EST83.0012.1935.0035.250.00-1013187.50%
META221202C000840002022-11-30 9:37AM EST84.0026.3534.0034.30-3.10-10.53%23198.44%
META221202C000850002022-11-30 3:54PM EST85.0032.7033.0033.30+8.07+32.76%289192.19%
META221202C000860002022-11-28 12:53PM EST86.0023.3531.9532.250.00-42650.00%
META221202C000870002022-11-30 2:22PM EST87.0029.5030.9531.25+7.15+31.99%14450.00%
META221202C000880002022-11-30 1:32PM EST88.0024.5529.9530.25+2.65+12.10%46750.00%
META221202C000890002022-11-30 9:42AM EST89.0021.0529.0529.30+1.30+6.58%254177.34%
META221202C000900002022-11-30 3:40PM EST90.0027.5428.0028.30+8.04+41.23%91321161.72%
META221202C000910002022-11-30 3:35PM EST91.0026.8027.0027.30+7.90+41.80%7157156.25%
META221202C000920002022-11-30 3:16PM EST92.0024.9526.0026.30+8.36+50.39%5235150.00%
META221202C000930002022-11-30 2:10PM EST93.0021.5524.9525.25+4.00+22.79%124250.00%
META221202C000940002022-11-30 2:27PM EST94.0022.7924.0024.25+7.74+51.43%6203126.56%
META221202C000950002022-11-30 3:20PM EST95.0022.2523.0023.30+7.70+52.92%6740133.20%
META221202C000960002022-11-30 2:20PM EST96.0020.1522.0522.30+6.42+46.76%18181135.16%
META221202C000970002022-11-30 3:55PM EST97.0020.8321.0021.25+8.95+75.34%17439110.94%
META221202C000980002022-11-30 3:58PM EST98.0019.9620.1020.30+8.61+75.86%271,266129.30%
META221202C000990002022-11-30 3:05PM EST99.0017.3519.0019.25+6.62+61.70%22469101.56%
META221202C001000002022-11-30 3:55PM EST100.0017.8918.1018.30+8.24+85.39%3393,074117.19%
META221202C001010002022-11-30 3:56PM EST101.0016.8617.0517.30+7.90+88.17%31402106.25%
META221202C001020002022-11-30 3:55PM EST102.0015.8016.0516.25+7.69+94.82%401,79494.53%
META221202C001030002022-11-30 3:48PM EST103.0014.6115.1015.25+7.46+104.34%5020694.92%
META221202C001040002022-11-30 3:59PM EST104.0013.9014.1014.30+7.50+117.19%13445493.55%
META221202C001050002022-11-30 3:57PM EST105.0013.0013.0513.30+7.91+155.40%1,0763,94383.20%
META221202C001060002022-11-30 3:46PM EST106.0011.5712.0012.30+7.42+178.80%55187872.66%
META221202C001070002022-11-30 3:54PM EST107.0010.9211.0011.30+7.45+214.70%39577667.19%
META221202C001080002022-11-30 3:59PM EST108.0010.0710.0510.35+7.27+259.64%4181,04069.92%
META221202C001090002022-11-30 3:51PM EST109.009.109.159.30+6.86+306.25%9081,81866.99%
META221202C001100002022-11-30 3:58PM EST110.007.958.158.35+6.22+359.54%7,2535,22163.28%
META221202C001110002022-11-30 3:57PM EST111.007.007.157.40+5.70+438.46%12,0292,24658.98%
META221202C001120002022-11-30 3:59PM EST112.006.306.256.45+5.32+542.86%16,3464,21157.52%
META221202C001130002022-11-30 3:59PM EST113.005.315.355.50+4.59+637.50%10,5693,15354.59%
META221202C001140002022-11-30 3:59PM EST114.004.604.454.65+4.06+751.85%8,7093,30152.73%
META221202C001150002022-11-30 3:59PM EST115.003.753.703.80+3.36+861.54%24,7909,58151.95%
META221202C001160002022-11-30 3:59PM EST116.002.972.973.05+2.69+960.71%7,5932,54551.07%
META221202C001170002022-11-30 3:59PM EST117.002.352.352.40+2.14+1,019.05%6,7342,73751.03%
META221202C001180002022-11-30 3:59PM EST118.001.811.831.87+1.66+1,106.67%13,7802,98051.61%
META221202C001190002022-11-30 3:59PM EST119.001.361.351.39+1.25+1,136.36%11,8922,82550.98%
META221202C001200002022-11-30 3:59PM EST120.001.011.011.03+0.92+1,022.22%17,96210,71451.61%
META221202C001210002022-11-30 3:59PM EST121.000.730.730.76+0.66+942.86%6,2683,43652.25%
META221202C001220002022-11-30 3:59PM EST122.000.550.530.56+0.50+1,000.00%2,7452,21653.22%
META221202C001230002022-11-30 3:59PM EST123.000.410.410.42+0.37+925.00%2,1702,70255.27%
META221202C001240002022-11-30 3:59PM EST124.000.300.290.30+0.26+650.00%1,0742,55955.96%
META221202C001250002022-11-30 3:59PM EST125.000.220.220.23+0.19+633.33%3,4993,55157.91%
META221202C001260002022-11-30 3:58PM EST126.000.160.170.19+0.13+433.33%1,0321,21860.35%
META221202C001270002022-11-30 3:59PM EST127.000.140.130.15+0.11+366.67%4,3261,25662.31%
META221202C001280002022-11-30 3:59PM EST128.000.100.090.12+0.07+233.33%1,1911,94863.87%
META221202C001290002022-11-30 3:58PM EST129.000.080.080.09+0.06+300.00%5041,38666.02%
META221202C001300002022-11-30 3:48PM EST130.000.070.060.07+0.06+600.00%8253,76067.58%
META221202C001310002022-11-30 3:58PM EST131.000.050.040.06+0.04+400.00%5418,48469.14%
META221202C001320002022-11-30 3:14PM EST132.000.030.030.05+0.02+200.00%16541371.09%
META221202C001330002022-11-30 3:57PM EST133.000.030.020.04+0.02+200.00%2531,01171.88%
META221202C001340002022-11-30 3:20PM EST134.000.020.020.03+0.01+100.00%22060074.22%
META221202C001350002022-11-30 3:50PM EST135.000.010.010.030.00-61269875.78%
META221202C001360002022-11-30 3:35PM EST136.000.010.010.020.00-9262576.56%
META221202C001370002022-11-30 3:48PM EST137.000.010.010.02-0.01-50.00%1071,17379.69%
META221202C001380002022-11-28 9:34AM EST138.000.010.000.010.00-245475.00%
META221202C001390002022-11-28 9:57AM EST139.000.010.000.010.00-191878.13%
META221202C001400002022-11-30 3:02PM EST140.000.010.000.010.00-221,61581.25%
META221202C001410002022-11-30 2:07PM EST141.000.010.000.010.00-1181784.38%
META221202C001420002022-11-30 2:09PM EST142.000.010.000.010.00-1134887.50%
META221202C001430002022-11-30 2:09PM EST143.000.010.000.01-0.01-50.00%1231190.63%
META221202C001440002022-11-30 2:09PM EST144.000.010.000.010.00-1139893.75%
META221202C001450002022-11-30 2:10PM EST145.000.010.000.010.00-2150093.75%
META221202C001460002022-11-30 2:10PM EST146.000.010.000.010.00-1563096.88%
META221202C001500002022-11-30 2:18PM EST150.000.010.000.010.00-15319109.38%
META221202C001525002022-11-30 2:18PM EST152.500.010.000.010.00-10171115.63%
META221202C001550002022-11-28 3:30PM EST155.000.010.000.010.00-2344125.00%
META221202C001600002022-11-30 3:04PM EST160.000.010.000.010.00-2397137.50%
META221202C001650002022-11-22 11:40AM EST165.000.010.000.010.00-49403150.00%
META221202C001700002022-11-29 2:18PM EST170.000.010.000.010.00-30585162.50%
META221202C001750002022-11-30 10:44AM EST175.000.010.000.01-0.01-50.00%2883168.75%
META221202C001800002022-11-18 11:38AM EST180.000.010.000.010.00-1160181.25%
META221202C001850002022-11-29 1:30PM EST185.000.010.000.010.00-3178193.75%
META221202C001900002022-11-16 9:40AM EST190.000.020.000.010.00-1293206.25%
META221202C001950002022-11-11 12:18PM EST195.000.020.000.010.00-100300212.50%
META221202C002000002022-11-16 2:33PM EST200.000.020.000.010.00-2083225.00%
META221202C002050002022-11-15 12:38PM EST205.000.010.000.010.00-154231.25%
META221202C002100002022-11-30 11:54AM EST210.000.010.000.01-0.01-50.00%880243.75%
META221202C002150002022-11-15 12:23PM EST215.000.020.000.010.00-1267250.00%
META221202C002200002022-11-15 11:07AM EST220.000.010.000.010.00-336262.50%
META221202C002250002022-11-14 2:39PM EST225.000.010.000.010.00-1440268.75%
META221202C002300002022-11-07 10:17AM EST230.000.010.000.010.00-371275.00%
META221202C002350002022-10-26 11:19AM EST235.000.120.000.010.00-1100287.50%
META221202C002400002022-11-14 11:31AM EST240.000.010.000.010.00-150150287.50%
META221202C002450002022-11-11 2:19PM EST245.000.010.000.010.00-1481300.00%
META221202C002500002022-11-28 11:15AM EST250.000.010.000.010.00-1183306.25%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221202P000200002022-11-28 2:11PM EST20.000.010.000.010.00-1121750.00%
META221202P000350002022-11-04 12:56PM EST35.000.010.000.010.00-7481525.00%
META221202P000400002022-11-04 11:52AM EST40.000.010.000.010.00-14462.50%
META221202P000450002022-11-16 11:12AM EST45.000.010.000.010.00-11,443412.50%
META221202P000500002022-11-21 9:33AM EST50.000.010.000.010.00-1895375.00%
META221202P000550002022-11-17 10:26AM EST55.000.010.000.010.00-45134331.25%
META221202P000600002022-11-17 9:37AM EST60.000.010.000.010.00-65264300.00%
META221202P000650002022-11-15 3:09PM EST65.000.010.000.010.00-110838262.50%
META221202P000700002022-11-21 12:58PM EST70.000.010.000.010.00-1111,875231.25%
META221202P000750002022-11-25 10:39AM EST75.000.010.000.010.00-11,945200.00%
META221202P000800002022-11-30 10:35AM EST80.000.010.000.010.00-213,976175.00%
META221202P000810002022-11-29 12:54PM EST81.000.010.000.010.00-1645168.75%
META221202P000820002022-11-30 3:27PM EST82.000.030.000.01+0.02+200.00%10779162.50%
META221202P000830002022-11-28 2:11PM EST83.000.010.000.010.00-2150162.50%
META221202P000840002022-11-30 12:53PM EST84.000.010.000.010.00-10489156.25%
META221202P000850002022-11-30 10:08AM EST85.000.010.000.010.00-103,324150.00%
META221202P000860002022-11-25 12:26PM EST86.000.010.000.010.00-23,608143.75%
META221202P000870002022-11-29 11:24AM EST87.000.010.000.010.00-501,352140.63%
META221202P000880002022-11-29 1:54PM EST88.000.010.000.010.00-1776137.50%
META221202P000890002022-11-28 11:10AM EST89.000.010.000.010.00-25867131.25%
META221202P000900002022-11-30 2:16PM EST90.000.020.000.01+0.01+100.00%1212,839125.00%
META221202P000910002022-11-30 11:40AM EST91.000.010.000.010.00-21,226121.88%
META221202P000920002022-11-30 3:27PM EST92.000.010.000.010.00-201,776115.63%
META221202P000930002022-11-30 3:39PM EST93.000.010.000.010.00-162,051112.50%
META221202P000940002022-11-30 3:35PM EST94.000.010.000.01-0.01-50.00%3283,722106.25%
META221202P000950002022-11-30 3:57PM EST95.000.010.000.01-0.01-50.00%1972,980103.13%
META221202P000960002022-11-30 3:28PM EST96.000.010.000.01-0.02-66.67%1851,11496.88%
META221202P000970002022-11-30 3:07PM EST97.000.010.000.01-0.02-66.67%891,82493.75%
META221202P000980002022-11-30 3:33PM EST98.000.010.000.01-0.03-75.00%2042,50087.50%
META221202P000990002022-11-30 3:39PM EST99.000.020.010.02-0.05-71.43%3,0211,68295.31%
META221202P001000002022-11-30 3:59PM EST100.000.020.010.02-0.06-75.00%1,5704,61690.63%
META221202P001010002022-11-30 3:36PM EST101.000.020.010.02-0.11-84.62%5772,03985.94%
META221202P001020002022-11-30 3:59PM EST102.000.010.010.02-0.17-94.44%1,0191,74680.47%
META221202P001030002022-11-30 3:56PM EST103.000.020.020.03-0.22-91.67%1,4071,58980.47%
META221202P001040002022-11-30 3:56PM EST104.000.030.020.03-0.31-91.18%2,0862,28075.78%
META221202P001050002022-11-30 3:59PM EST105.000.030.030.04-0.46-93.88%4,9824,09974.22%
META221202P001060002022-11-30 3:59PM EST106.000.040.040.05-0.65-94.20%1,5462,10571.48%
META221202P001070002022-11-30 3:53PM EST107.000.040.040.05-0.91-95.79%3,7562,22166.41%
META221202P001080002022-11-30 3:59PM EST108.000.060.060.07-1.21-95.28%6,3983,04064.65%
META221202P001090002022-11-30 3:58PM EST109.000.070.070.08-1.62-95.86%5,0312,97660.55%
META221202P001100002022-11-30 3:59PM EST110.000.100.090.10-2.10-95.45%12,6372,98957.42%
META221202P001110002022-11-30 3:59PM EST111.000.130.120.13-2.70-95.41%9,5733,13154.49%
META221202P001120002022-11-30 3:59PM EST112.000.190.180.19-3.26-94.49%6,7902,12153.13%
META221202P001130002022-11-30 3:57PM EST113.000.290.260.28-3.96-93.18%3,8392,16551.56%
META221202P001140002022-11-30 3:59PM EST114.000.420.390.41-4.18-90.87%4,0601,66850.49%
META221202P001150002022-11-30 3:59PM EST115.000.580.580.61-4.92-89.45%5,57583250.49%
META221202P001160002022-11-30 3:59PM EST116.000.860.850.87-5.49-86.46%3,93517349.76%
META221202P001170002022-11-30 3:59PM EST117.001.221.201.24-6.18-83.51%2,28364950.00%
META221202P001180002022-11-30 3:59PM EST118.001.691.641.70-6.76-80.00%1,18021750.20%
META221202P001190002022-11-30 3:55PM EST119.002.382.202.26-6.82-74.13%29615450.68%
META221202P001200002022-11-30 3:58PM EST120.003.002.842.91-7.02-70.06%56252450.20%
META221202P001210002022-11-30 3:55PM EST121.003.903.553.65-7.70-66.38%6211550.68%
META221202P001220002022-11-30 3:34PM EST122.004.844.354.45-8.61-64.01%256551.47%
META221202P001230002022-11-30 3:38PM EST123.005.955.105.55-7.18-54.68%42955.66%
META221202P001240002022-11-30 10:50AM EST124.0013.055.956.45-1.65-11.22%4756.25%
META221202P001250002022-11-30 2:39PM EST125.007.106.807.40-7.90-52.67%10956.25%
META221202P001260002022-11-18 3:26PM EST126.0014.607.758.350.00-202058.01%
META221202P001270002022-11-30 3:52PM EST127.009.508.709.30-7.50-44.12%79058.20%
META221202P001280002022-11-30 3:36PM EST128.0010.409.7010.35-5.70-35.40%7066.02%
META221202P001290002022-11-29 3:28PM EST129.0019.0510.7011.350.00-14071.09%
META221202P001300002022-11-30 3:58PM EST130.0012.1011.7512.30-9.22-43.25%65475.98%
META221202P001310002022-11-30 10:56AM EST131.0019.9512.6513.30+0.87+4.56%1173.83%
META221202P001320002022-11-30 9:46AM EST132.0022.1513.6514.30+1.65+8.05%1278.13%
META221202P001330002022-11-30 9:46AM EST133.0023.1514.6015.30-0.15-0.64%5177.34%
META221202P001340002022-11-30 9:46AM EST134.0024.1515.6016.25+0.40+1.68%2974.22%
META221202P001350002022-11-29 3:36PM EST135.0017.6116.6517.30-7.30-29.31%1791.02%
META221202P001360002022-11-22 3:58PM EST136.0024.5017.6518.250.00-4089.45%
META221202P001370002022-11-17 1:37PM EST137.0025.0518.6519.250.00-1093.36%
META221202P001380002022-11-30 10:31AM EST138.0027.2519.6520.30+1.35+5.21%78103.13%
META221202P001390002022-11-23 10:44AM EST139.0026.6320.6521.300.00-20107.42%
META221202P001400002022-11-28 12:02PM EST140.0030.7521.6522.300.00-14111.33%
META221202P001410002022-11-28 2:27PM EST141.0032.1222.6523.250.00-11108.59%
META221202P001420002022-11-14 9:49AM EST142.0029.2023.6524.300.00-23118.75%
META221202P001430002022-11-04 10:10AM EST143.0053.7524.6025.300.00-10115.63%
META221202P001440002022-11-30 2:07PM EST144.0029.1525.5526.25-4.91-14.42%101050.00%
META221202P001450002022-11-30 9:45AM EST145.0035.0526.5527.25+1.80+5.41%42050.00%
META221202P001500002022-11-21 11:04AM EST150.0039.6531.6532.350.00-12154.30%
META221202P001525002022-10-27 12:17PM EST152.5051.1040.7541.400.00-320484.72%
META221202P001550002022-11-02 12:01PM EST155.0062.1536.5537.250.00-1050.00%
META221202P001600002022-11-07 9:42AM EST160.0065.8041.6042.200.00-10100.00%
META221202P001650002022-10-28 10:18AM EST165.0065.4553.3054.000.00-30558.74%
META221202P001700002022-10-28 8:56AM EST170.0070.1558.3059.000.00-100584.67%
META221202P001800002022-10-25 1:17PM EST180.0044.6867.4068.100.00--0600.00%
META221202P001950002022-10-25 9:32AM EST195.0061.5082.5083.150.00--0666.31%
META221202P002200002022-11-30 11:30AM EST220.00107.00101.65102.35+22.85+27.15%10345.31%
META221202P002500002022-10-17 9:22AM EST250.00118.00138.70139.450.00--0899.12%