La bourse ferme dans 5 h 34 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
464,63-4,21 (-0,90 %)
À la clôture : 04:00PM EDT
463,85 -0,78 (-0,17 %)
Avant Bourse : 05:52AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240524C001800002024-05-21 3:23PM EDT180.00284.740.000.000.00-1000.00%
META240524C002100002024-05-16 3:45PM EDT210.00265.260.000.000.00-200.00%
META240524C002200002024-05-20 3:43PM EDT220.00249.580.000.000.00-200.00%
META240524C002400002024-05-21 12:51PM EDT240.00223.120.000.000.00-100.00%
META240524C002500002024-05-15 3:59PM EDT250.00231.880.000.000.00--00.00%
META240524C002600002024-05-20 12:18PM EDT260.00212.030.000.000.00-2100.00%
META240524C002800002024-05-09 12:21PM EDT280.00194.850.000.000.00-200.00%
META240524C003000002024-05-17 3:34PM EDT300.00172.250.000.000.00-100.00%
META240524C003100002024-05-17 2:02PM EDT310.00161.400.000.000.00-2500.00%
META240524C003200002024-05-17 3:54PM EDT320.00151.540.000.000.00-600.00%
META240524C003250002024-05-21 11:06AM EDT325.00143.300.000.000.00-500.00%
META240524C003300002024-05-20 2:41PM EDT330.00140.160.000.000.00-100.00%
META240524C003350002024-05-15 2:58PM EDT335.00146.870.000.000.00-800.00%
META240524C003450002024-05-07 11:32AM EDT345.00125.020.000.000.00-100.00%
META240524C003500002024-05-21 2:23PM EDT350.00115.100.000.000.00-900.00%
META240524C003550002024-05-17 12:00PM EDT355.00117.050.000.000.00-100.00%
META240524C003600002024-05-01 9:30AM EDT360.0070.850.000.000.00-1000.00%
META240524C003700002024-05-20 2:35PM EDT370.00100.110.000.000.00-200.00%
META240524C003750002024-05-20 1:56PM EDT375.0094.710.000.000.00-100.00%
META240524C003800002024-05-17 3:13PM EDT380.0092.350.000.000.00-1700.00%
META240524C003850002024-05-20 3:43PM EDT385.0084.600.000.000.00-200.00%
META240524C003900002024-05-17 3:15PM EDT390.0082.230.000.000.00-1300.00%
META240524C003950002024-05-15 1:13PM EDT395.0081.880.000.000.00-100.00%
META240524C004000002024-05-21 11:39AM EDT400.0065.000.000.000.00-3100.00%
META240524C004050002024-05-21 12:05PM EDT405.0058.500.000.000.00-100.00%
META240524C004100002024-05-21 1:36PM EDT410.0053.500.000.000.00-800.00%
META240524C004150002024-05-21 3:31PM EDT415.0050.460.000.000.00-200.00%
META240524C004200002024-05-21 3:37PM EDT420.0045.660.000.000.00-4000.00%
META240524C004250002024-05-21 3:43PM EDT425.0040.410.000.000.00-200.00%
META240524C004275002024-05-16 11:23AM EDT427.5048.110.000.000.00-100.00%
META240524C004300002024-05-21 1:39PM EDT430.0034.210.000.000.00-600.00%
META240524C004325002024-05-17 1:43PM EDT432.5039.980.000.000.00-200.00%
META240524C004350002024-05-21 1:16PM EDT435.0028.240.000.000.00-2100.00%
META240524C004375002024-05-21 11:51AM EDT437.5028.010.000.000.00-300.00%
META240524C004400002024-05-21 1:30PM EDT440.0024.500.000.000.00-6100.00%
META240524C004425002024-05-21 1:00PM EDT442.5021.000.000.000.00-2100.00%
META240524C004450002024-05-21 3:12PM EDT445.0020.640.000.000.00-2700.00%
META240524C004475002024-05-21 3:58PM EDT447.5018.590.000.000.00-600.00%
META240524C004500002024-05-21 3:58PM EDT450.0016.340.000.000.00-28900.00%
META240524C004525002024-05-21 3:17PM EDT452.5013.920.000.000.00-4300.00%
META240524C004550002024-05-21 3:59PM EDT455.0012.000.000.000.00-14400.00%
META240524C004575002024-05-21 3:57PM EDT457.509.850.000.000.00-54300.00%
META240524C004600002024-05-21 3:59PM EDT460.008.200.000.000.00-1,30400.00%
META240524C004625002024-05-21 3:59PM EDT462.506.750.000.000.00-2,18000.00%
META240524C004650002024-05-21 3:59PM EDT465.005.300.000.000.00-7,25900.39%
META240524C004675002024-05-21 3:59PM EDT467.504.150.000.000.00-4,31601.56%
META240524C004700002024-05-21 3:59PM EDT470.003.200.000.000.00-10,53903.13%
META240524C004725002024-05-21 3:59PM EDT472.502.450.000.000.00-6,08403.13%
META240524C004750002024-05-21 3:59PM EDT475.001.810.000.000.00-9,58106.25%
META240524C004775002024-05-21 3:59PM EDT477.501.350.000.000.00-2,30806.25%
META240524C004800002024-05-21 3:59PM EDT480.000.980.000.000.00-9,76706.25%
META240524C004825002024-05-21 3:59PM EDT482.500.720.000.000.00-2,057012.50%
META240524C004850002024-05-21 3:59PM EDT485.000.540.000.000.00-3,088012.50%
META240524C004900002024-05-21 3:59PM EDT490.000.320.000.000.00-2,240012.50%
META240524C004950002024-05-21 3:59PM EDT495.000.200.000.000.00-1,446012.50%
META240524C005000002024-05-21 3:59PM EDT500.000.120.000.000.00-2,261012.50%
META240524C005050002024-05-21 3:59PM EDT505.000.090.000.000.00-390025.00%
META240524C005100002024-05-21 3:55PM EDT510.000.060.000.000.00-416025.00%
META240524C005150002024-05-21 3:56PM EDT515.000.040.000.000.00-200025.00%
META240524C005200002024-05-21 3:54PM EDT520.000.040.000.000.00-765025.00%
META240524C005250002024-05-21 3:56PM EDT525.000.030.000.000.00-44025.00%
META240524C005300002024-05-21 2:41PM EDT530.000.030.000.000.00-50025.00%
META240524C005350002024-05-21 3:51PM EDT535.000.010.000.000.00-16025.00%
META240524C005400002024-05-21 11:24AM EDT540.000.010.000.000.00-42025.00%
META240524C005450002024-05-21 3:04PM EDT545.000.030.000.000.00-1025.00%
META240524C005500002024-05-20 1:35PM EDT550.000.010.000.000.00-60050.00%
META240524C005550002024-05-20 9:39AM EDT555.000.020.000.000.00-20050.00%
META240524C005600002024-05-21 9:45AM EDT560.000.010.000.000.00-1050.00%
META240524C005650002024-05-21 3:23PM EDT565.000.010.000.000.00-2050.00%
META240524C005700002024-05-20 9:43AM EDT570.000.020.000.000.00-250050.00%
META240524C005750002024-05-20 3:55PM EDT575.000.010.000.000.00-101050.00%
META240524C005800002024-05-21 12:57PM EDT580.000.010.000.000.00-2050.00%
META240524C005850002024-05-21 3:46PM EDT585.000.010.000.000.00-400050.00%
META240524C005900002024-05-21 3:47PM EDT590.000.010.000.000.00-200050.00%
META240524C005950002024-05-21 3:47PM EDT595.000.010.000.000.00-200050.00%
META240524C006000002024-05-21 3:51PM EDT600.000.010.000.000.00-400050.00%
META240524C006100002024-05-15 2:26PM EDT610.000.010.000.000.00-14050.00%
META240524C006200002024-05-13 3:52PM EDT620.000.010.000.000.00-105050.00%
META240524C006300002024-05-20 9:46AM EDT630.000.010.000.000.00-1050.00%
META240524C006400002024-05-07 9:41AM EDT640.000.010.000.000.00-1050.00%
META240524C006500002024-05-13 2:26PM EDT650.000.010.000.000.00-9050.00%
META240524C006600002024-05-06 9:49AM EDT660.000.020.000.000.00-2050.00%
META240524C006700002024-05-09 3:33PM EDT670.000.020.000.000.00-31050.00%
META240524C006800002024-04-24 3:49PM EDT680.000.770.000.000.00-2050.00%
META240524C006900002024-05-01 2:12PM EDT690.000.040.000.000.00-2050.00%
META240524C007000002024-05-08 10:48AM EDT700.000.020.000.000.00-19050.00%
META240524C007100002024-04-26 9:50AM EDT710.000.060.000.000.00-7050.00%
META240524C007200002024-04-26 10:07AM EDT720.000.070.000.000.00-30050.00%
META240524C007300002024-04-23 1:38PM EDT730.000.280.000.000.00--050.00%
META240524C007500002024-04-25 3:53PM EDT750.000.060.000.000.00-20050.00%
META240524C007600002024-04-26 11:31AM EDT760.000.100.000.000.00-1050.00%
META240524C007800002024-05-06 9:30AM EDT780.000.040.000.000.00--050.00%
META240524C008000002024-05-21 12:50PM EDT800.000.010.000.000.00-5050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240524P001900002024-05-03 1:24PM EDT190.000.030.000.000.00-1050.00%
META240524P002000002024-04-23 1:58PM EDT200.000.070.000.000.00--050.00%
META240524P002200002024-04-24 3:57PM EDT220.000.200.000.000.00--0100.00%
META240524P002300002024-05-03 11:57AM EDT230.000.020.000.000.00-1050.00%
META240524P002400002024-04-25 11:20AM EDT240.000.050.000.000.00--050.00%
META240524P002500002024-05-02 11:45AM EDT250.000.010.000.000.00-1050.00%
META240524P002600002024-05-15 3:18PM EDT260.000.010.000.000.00-1050.00%
META240524P002700002024-04-24 2:20PM EDT270.000.170.000.000.00--050.00%
META240524P002800002024-04-29 9:47AM EDT280.000.090.000.000.00-1050.00%
META240524P002900002024-05-16 9:45AM EDT290.000.010.000.000.00-1050.00%
META240524P003000002024-05-21 12:37PM EDT300.000.010.000.000.00-5050.00%
META240524P003100002024-05-20 3:01PM EDT310.000.010.000.000.00-2050.00%
META240524P003200002024-05-09 2:46PM EDT320.000.010.000.000.00-1050.00%
META240524P003250002024-05-06 10:01AM EDT325.000.060.000.000.00-1050.00%
META240524P003300002024-05-16 1:42PM EDT330.000.020.000.000.00-1050.00%
META240524P003350002024-05-13 2:29PM EDT335.000.010.000.000.00-1050.00%
META240524P003400002024-05-21 3:28PM EDT340.000.010.000.000.00-2050.00%
META240524P003450002024-05-17 3:08PM EDT345.000.020.000.000.00-200050.00%
META240524P003500002024-05-20 3:00PM EDT350.000.010.000.000.00-3050.00%
META240524P003550002024-05-21 1:59PM EDT355.000.010.000.000.00-2050.00%
META240524P003600002024-05-21 3:29PM EDT360.000.010.000.000.00-6050.00%
META240524P003650002024-05-21 12:34PM EDT365.000.020.000.000.00-2050.00%
META240524P003700002024-05-21 9:40AM EDT370.000.010.000.000.00-10050.00%
META240524P003750002024-05-21 9:46AM EDT375.000.020.000.000.00-4050.00%
META240524P003800002024-05-21 3:05PM EDT380.000.020.000.000.00-10050.00%
META240524P003850002024-05-21 12:09PM EDT385.000.010.000.000.00-3050.00%
META240524P003900002024-05-21 10:43AM EDT390.000.010.000.000.00-527050.00%
META240524P003950002024-05-21 3:55PM EDT395.000.010.000.000.00-55050.00%
META240524P004000002024-05-21 2:08PM EDT400.000.020.000.000.00-13025.00%
META240524P004050002024-05-21 1:04PM EDT405.000.020.000.000.00-26025.00%
META240524P004100002024-05-21 3:46PM EDT410.000.030.000.000.00-29025.00%
META240524P004150002024-05-21 3:48PM EDT415.000.020.000.000.00-112025.00%
META240524P004200002024-05-21 2:56PM EDT420.000.050.000.000.00-416025.00%
META240524P004250002024-05-21 3:53PM EDT425.000.060.000.000.00-527025.00%
META240524P004275002024-05-21 3:51PM EDT427.500.080.000.000.00-68025.00%
META240524P004300002024-05-21 3:45PM EDT430.000.080.000.000.00-716025.00%
META240524P004325002024-05-21 3:40PM EDT432.500.090.000.000.00-118012.50%
META240524P004350002024-05-21 3:56PM EDT435.000.140.000.000.00-1,342012.50%
META240524P004375002024-05-21 3:58PM EDT437.500.170.000.000.00-206012.50%
META240524P004400002024-05-21 3:53PM EDT440.000.250.000.000.00-1,133012.50%
META240524P004425002024-05-21 3:57PM EDT442.500.330.000.000.00-792012.50%
META240524P004450002024-05-21 3:59PM EDT445.000.470.000.000.00-1,992012.50%
META240524P004475002024-05-21 3:59PM EDT447.500.640.000.000.00-1,467012.50%
META240524P004500002024-05-21 3:59PM EDT450.000.860.000.000.00-3,08606.25%
META240524P004525002024-05-21 3:59PM EDT452.501.180.000.000.00-1,51806.25%
META240524P004550002024-05-21 3:59PM EDT455.001.650.000.000.00-2,28806.25%
META240524P004575002024-05-21 3:59PM EDT457.502.200.000.000.00-2,37803.13%
META240524P004600002024-05-21 3:59PM EDT460.002.950.000.000.00-9,75803.13%
META240524P004625002024-05-21 3:57PM EDT462.503.950.000.000.00-2,64701.56%
META240524P004650002024-05-21 3:59PM EDT465.005.050.000.000.00-4,94900.00%
META240524P004675002024-05-21 3:59PM EDT467.506.360.000.000.00-2,41500.00%
META240524P004700002024-05-21 3:58PM EDT470.007.900.000.000.00-1,55400.00%
META240524P004725002024-05-21 3:55PM EDT472.509.750.000.000.00-59200.00%
META240524P004750002024-05-21 3:59PM EDT475.0011.500.000.000.00-27700.00%
META240524P004775002024-05-21 3:59PM EDT477.5013.540.000.000.00-22400.00%
META240524P004800002024-05-21 3:49PM EDT480.0016.500.000.000.00-18700.00%
META240524P004825002024-05-21 3:50PM EDT482.5018.800.000.000.00-700.00%
META240524P004850002024-05-21 3:28PM EDT485.0020.640.000.000.00-2300.00%
META240524P004900002024-05-21 3:54PM EDT490.0025.400.000.000.00-1900.00%
META240524P004950002024-05-21 2:02PM EDT495.0030.520.000.000.00-500.00%
META240524P005000002024-05-21 2:37PM EDT500.0035.590.000.000.00-1700.00%
META240524P005050002024-05-21 11:17AM EDT505.0038.350.000.000.00-300.00%
META240524P005100002024-05-20 9:31AM EDT510.0041.440.000.000.00-100.00%
META240524P005150002024-05-16 9:42AM EDT515.0038.240.000.000.00-100.00%
META240524P005200002024-05-14 11:32AM EDT520.0050.100.000.000.00-400.00%
META240524P005250002024-05-13 11:31AM EDT525.0059.100.000.000.00-100.00%
META240524P005300002024-04-26 1:00PM EDT530.0089.870.000.000.00-500.00%
META240524P005350002024-04-30 9:36AM EDT535.00103.300.000.000.00-100.00%
META240524P005400002024-04-26 3:49PM EDT540.0096.750.000.000.00-100.00%
META240524P005450002024-04-29 2:45PM EDT545.00113.050.000.000.00-3600.00%
META240524P005500002024-05-20 12:34PM EDT550.0078.420.000.000.00-4800.00%
META240524P005550002024-04-09 10:58AM EDT555.0057.4577.8580.550.00-100.00%
META240524P005600002024-05-13 9:51AM EDT560.0094.780.000.000.00-300.00%
META240524P005750002024-04-05 2:48PM EDT575.0062.09121.70124.250.00-10264.14%
META240524P005800002024-05-16 10:19AM EDT580.00103.220.000.000.00-200.00%
META240524P005900002024-04-24 3:56PM EDT590.0099.130.000.000.00--00.00%
META240524P005950002024-04-24 3:56PM EDT595.00103.630.000.000.00--00.00%
META240524P006000002024-04-19 9:34AM EDT600.00106.00127.45128.900.00-100.00%
META240524P006100002024-04-24 3:56PM EDT610.00117.600.000.000.00--00.00%
META240524P006500002024-05-14 2:24PM EDT650.00179.260.000.000.00--00.00%
META240524P007000002024-05-16 11:38AM EDT700.00225.360.000.000.00--00.00%
META240524P007600002024-05-15 3:23PM EDT760.00278.550.000.000.00-400.00%
META240524P007700002024-05-13 3:46PM EDT770.00301.660.000.000.00-100.00%
META240524P008000002024-04-24 11:15AM EDT800.00308.500.000.000.00--00.00%