La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,19+0,86 (+0,75 %)
À partir de 03:49PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221209C000200002022-12-09 10:27AM EST20.0094.9096.4596.60-1.85-1.91%831,681.25%
META221209C000250002022-12-09 9:53AM EST25.0089.7591.4591.60-8.10-8.28%231,470.31%
META221209C000300002022-12-08 9:40AM EST30.0084.9586.4586.600.00-691,300.00%
META221209C000350002022-12-09 9:58AM EST35.0080.0581.3081.50+1.95+2.50%221,078.13%
META221209C000450002022-12-09 9:47AM EST45.0070.1571.3571.60-0.60-0.85%313906.25%
META221209C000500002022-12-09 9:38AM EST50.0064.7566.3566.55-7.70-10.63%24801.56%
META221209C000600002022-12-09 9:38AM EST60.0054.7556.3056.50+0.80+1.48%15621.88%
META221209C000650002022-12-08 11:21AM EST65.0050.1951.3051.650.00-916582.03%
META221209C000700002022-12-05 9:33AM EST70.0053.4146.3546.550.00-2533508.20%
META221209C000750002022-12-05 9:47AM EST75.0048.3541.2541.600.00-25439.84%
META221209C000800002022-12-09 11:09AM EST80.0036.3536.2536.60+2.10+6.13%113382.81%
META221209C000810002022-11-07 12:50PM EST81.0015.1932.8533.100.00-100.00%
META221209C000820002022-11-29 9:39AM EST82.0028.8034.2534.550.00--2353.91%
META221209C000830002022-12-06 10:22AM EST83.0032.7033.3033.650.00-46362.89%
META221209C000840002022-12-02 9:33AM EST84.0035.8032.2532.600.00-12339.84%
META221209C000850002022-12-09 1:52PM EST85.0032.1531.2531.60+2.60+8.80%112,016328.91%
META221209C000860002022-12-09 9:53AM EST86.0028.9030.3030.50+0.30+1.05%218312.50%
META221209C000870002022-12-02 9:45AM EST87.0032.2529.3029.700.00-218324.61%
META221209C000880002022-12-06 10:32AM EST88.0027.7028.3028.700.00-39314.06%
META221209C000890002022-12-02 2:09PM EST89.0033.1027.2027.500.00-353268.75%
META221209C000900002022-12-09 3:01PM EST90.0026.7526.3026.70+0.46+1.75%5118292.77%
META221209C000910002022-12-08 1:37PM EST91.0024.7025.3025.500.00-162261.72%
META221209C000920002022-12-09 12:55PM EST92.0024.9524.3024.55+3.29+15.19%2189257.42%
META221209C000930002022-12-09 11:06AM EST93.0023.5523.3523.60+0.80+3.52%6103257.03%
META221209C000940002022-12-09 9:56AM EST94.0021.1222.3022.50-8.48-28.65%999232.42%
META221209C000950002022-12-09 2:59PM EST95.0021.6021.3021.45+1.28+6.30%15436217.58%
META221209C000960002022-12-09 1:28PM EST96.0020.8120.3020.55+1.45+7.49%388217.97%
META221209C000970002022-12-09 3:31PM EST97.0019.5019.4019.60+1.35+7.44%142587220.70%
META221209C000980002022-12-09 3:15PM EST98.0018.7618.4018.60+1.50+8.69%696210.55%
META221209C000990002022-12-09 3:09PM EST99.0017.6017.4017.60+1.05+6.34%62170200.39%
META221209C001000002022-12-09 3:11PM EST100.0016.6516.3016.50+0.90+5.71%334648175.00%
META221209C001010002022-12-09 3:12PM EST101.0015.7015.4015.50+0.95+6.44%97258173.44%
META221209C001020002022-12-09 3:32PM EST102.0014.5214.3014.55+0.16+1.11%62266159.96%
META221209C001030002022-12-09 3:31PM EST103.0013.5213.3513.55+2.22+19.65%181452153.91%
META221209C001040002022-12-09 2:39PM EST104.0012.8012.4012.60+1.51+13.37%39228150.20%
META221209C001050002022-12-09 3:33PM EST105.0011.4011.3511.55+0.74+6.94%1091,019134.38%
META221209C001060002022-12-09 3:32PM EST106.0010.5010.3010.55+0.87+9.03%50563121.48%
META221209C001070002022-12-09 1:42PM EST107.009.809.309.50+1.45+17.37%97788108.79%
META221209C001080002022-12-09 3:12PM EST108.008.778.408.55+1.06+13.75%921,260107.23%
META221209C001090002022-12-09 3:30PM EST109.007.407.307.55+1.00+15.62%7380992.19%
META221209C001100002022-12-09 3:32PM EST110.006.496.306.50+1.29+24.81%8772,94679.69%
META221209C001110002022-12-09 3:30PM EST111.005.355.305.55+0.60+12.63%991,39372.07%
META221209C001120002022-12-09 3:31PM EST112.004.494.354.55+0.89+24.72%2762,68863.67%
META221209C001130002022-12-09 3:31PM EST113.003.453.353.55+0.87+33.72%43797852.73%
META221209C001140002022-12-09 3:31PM EST114.002.472.342.52+0.44+21.67%4,0712,14745.51%
META221209C001150002022-12-09 3:32PM EST115.001.421.431.48-0.03-2.07%13,2325,66530.57%
META221209C001160002022-12-09 3:34PM EST116.000.500.510.52-0.46-47.92%14,2783,60317.29%
META221209C001170002022-12-09 3:33PM EST117.000.060.030.04-0.53-89.83%25,0534,84411.23%
META221209C001180002022-12-09 3:33PM EST118.000.010.000.01-0.35-97.22%17,2487,22315.63%
META221209C001190002022-12-09 3:33PM EST119.000.010.000.01-0.20-95.24%3,9415,42121.88%
META221209C001200002022-12-09 3:32PM EST120.000.010.000.01-0.12-92.31%5,05910,98128.91%
META221209C001210002022-12-09 3:09PM EST121.000.010.000.01-0.07-87.50%1,0637,78335.16%
META221209C001220002022-12-09 3:33PM EST122.000.010.000.01-0.04-80.00%4934,34540.63%
META221209C001230002022-12-09 3:22PM EST123.000.010.000.01-0.02-66.67%8966,74846.88%
META221209C001240002022-12-09 1:39PM EST124.000.010.000.01-0.01-50.00%195,29553.13%
META221209C001250002022-12-09 3:32PM EST125.000.010.000.010.00-13911,67953.13%
META221209C001260002022-12-09 3:32PM EST126.000.010.000.01-0.01-50.00%765,83859.38%
META221209C001270002022-12-09 3:30PM EST127.000.010.000.000.00-173,42550.00%
META221209C001280002022-12-09 2:09PM EST128.000.010.000.000.00-433,19250.00%
META221209C001290002022-12-09 1:18PM EST129.000.010.000.010.00-822,47375.00%
META221209C001300002022-12-09 3:26PM EST130.000.010.000.010.00-4411,12278.13%
META221209C001310002022-12-09 12:09PM EST131.000.010.000.010.00-127,44084.38%
META221209C001320002022-12-09 1:20PM EST132.000.010.000.010.00-11,12887.50%
META221209C001330002022-12-09 9:53AM EST133.000.010.000.010.00-193493.75%
META221209C001340002022-12-09 3:16PM EST134.000.010.000.010.00-51,45596.88%
META221209C001350002022-12-09 2:53PM EST135.000.010.000.010.00-32,910103.13%
META221209C001360002022-12-09 11:51AM EST136.000.010.000.010.00-151,152106.25%
META221209C001370002022-12-09 9:59AM EST137.000.010.000.010.00-11,319112.50%
META221209C001380002022-12-09 11:33AM EST138.000.010.000.010.00-21,305115.63%
META221209C001390002022-12-08 3:03PM EST139.000.020.000.010.00-31,017118.75%
META221209C001400002022-12-09 2:31PM EST140.000.010.000.010.00-6528,375125.00%
META221209C001410002022-12-09 10:53AM EST141.000.010.000.000.00-183450.00%
META221209C001420002022-12-08 9:38AM EST142.000.010.000.010.00-501,151131.25%
META221209C001450002022-12-09 10:12AM EST145.000.010.000.010.00-2877143.75%
META221209C001500002022-12-09 1:58PM EST150.000.010.000.010.00-166,370162.50%
META221209C001550002022-12-06 10:21AM EST155.000.010.000.010.00-1802181.25%
META221209C001600002022-12-07 12:51PM EST160.000.010.000.010.00-8460200.00%
META221209C001650002022-12-07 9:53AM EST165.000.010.000.010.00-15277218.75%
META221209C001700002022-12-02 10:15AM EST170.000.010.000.010.00-10545237.50%
META221209C001750002022-12-05 9:37AM EST175.000.010.000.010.00-151250.00%
META221209C001800002022-12-02 11:57AM EST180.000.010.000.010.00-2091268.75%
META221209C001850002022-11-22 11:44AM EST185.000.010.000.010.00-4077281.25%
META221209C001900002022-11-22 10:40AM EST190.000.010.000.010.00-253300.00%
META221209C001950002022-12-05 9:30AM EST195.000.010.000.010.00-121312.50%
META221209C002000002022-12-05 9:30AM EST200.000.010.000.000.00-11,23550.00%
META221209C002100002022-11-18 12:31PM EST210.000.010.000.010.00-1424350.00%
META221209C002150002022-12-06 11:21AM EST215.000.010.000.010.00-126362.50%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221209P000300002022-11-04 11:29AM EST30.000.010.000.010.00-2546825.00%
META221209P000400002022-11-07 12:20PM EST40.000.010.000.010.00-21,512650.00%
META221209P000450002022-11-21 10:28AM EST45.000.010.000.010.00-1499575.00%
META221209P000500002022-11-25 9:30AM EST50.000.010.000.010.00-12,016512.50%
META221209P000550002022-11-17 2:53PM EST55.000.010.000.010.00-1167462.50%
META221209P000600002022-11-21 10:13AM EST60.000.020.000.010.00-1071412.50%
META221209P000650002022-11-22 11:57AM EST65.000.010.000.010.00-287839362.50%
META221209P000700002022-12-08 12:16PM EST70.000.010.000.010.00-30757318.75%
META221209P000750002022-11-30 2:38PM EST75.000.010.000.010.00-11,743275.00%
META221209P000800002022-12-06 9:59AM EST80.000.010.000.010.00-11,550237.50%
META221209P000810002022-12-07 11:52AM EST81.000.010.000.010.00-1381231.25%
META221209P000820002022-11-30 1:33PM EST82.000.010.000.010.00-547225.00%
META221209P000830002022-12-05 10:22AM EST83.000.010.000.010.00-1370218.75%
META221209P000840002022-12-06 3:24PM EST84.000.010.000.010.00-10825212.50%
META221209P000850002022-12-07 11:50AM EST85.000.010.000.010.00-1612,263200.00%
META221209P000860002022-12-08 9:30AM EST86.000.010.000.010.00-8162193.75%
META221209P000870002022-12-08 2:59PM EST87.000.010.000.010.00-4232187.50%
META221209P000880002022-12-07 3:23PM EST88.000.010.000.010.00-3354181.25%
META221209P000890002022-12-05 10:00AM EST89.000.010.000.010.00-8341175.00%
META221209P000900002022-12-09 9:44AM EST90.000.010.000.010.00-1897168.75%
META221209P000910002022-12-06 3:48PM EST91.000.010.000.010.00-140382162.50%
META221209P000920002022-12-06 3:49PM EST92.000.010.000.010.00-30478156.25%
META221209P000930002022-12-07 10:26AM EST93.000.010.000.010.00-2399150.00%
META221209P000940002022-12-08 9:54AM EST94.000.010.000.010.00-2562143.75%
META221209P000950002022-12-08 10:48AM EST95.000.010.000.010.00-21,613137.50%
META221209P000960002022-12-07 1:40PM EST96.000.010.000.010.00-901,609131.25%
META221209P000970002022-12-09 3:31PM EST97.000.010.000.010.00-11,239121.88%
META221209P000980002022-12-09 10:02AM EST98.000.010.000.010.00-21,957115.63%
META221209P000990002022-12-08 11:42AM EST99.000.010.000.010.00-1,0003,979109.38%
META221209P001000002022-12-09 9:54AM EST100.000.020.000.01+0.01+100.00%2616,773103.13%
META221209P001010002022-12-09 2:13PM EST101.000.010.000.010.00-123,71796.88%
META221209P001020002022-12-08 3:55PM EST102.000.010.000.010.00-3161490.63%
META221209P001030002022-12-09 11:15AM EST103.000.010.000.010.00-22,03184.38%
META221209P001040002022-12-08 2:44PM EST104.000.020.000.010.00-2081,43578.13%
META221209P001050002022-12-09 3:19PM EST105.000.010.000.01-0.01-50.00%6344,16171.88%
META221209P001060002022-12-09 1:53PM EST106.000.010.000.01-0.01-50.00%9151,30865.63%
META221209P001070002022-12-09 2:41PM EST107.000.010.000.01-0.02-66.67%212,17859.38%
META221209P001080002022-12-09 10:07AM EST108.000.010.000.01-0.04-80.00%532,20853.13%
META221209P001090002022-12-09 2:46PM EST109.000.010.000.01-0.05-83.33%8212,97651.56%
META221209P001100002022-12-09 3:30PM EST110.000.010.000.01-0.09-90.00%1,7897,55645.31%
META221209P001110002022-12-09 2:10PM EST111.000.010.010.01-0.15-93.75%1,7974,18539.06%
META221209P001120002022-12-09 3:16PM EST112.000.010.000.01-0.25-96.15%1,61210,72132.03%
META221209P001130002022-12-09 3:26PM EST113.000.010.000.01-0.43-97.73%3,5695,13725.39%
META221209P001140002022-12-09 3:25PM EST114.000.010.000.01-0.71-98.61%6,9424,80318.36%
META221209P001150002022-12-09 3:33PM EST115.000.020.010.02-1.07-98.17%10,4575,51412.70%
META221209P001160002022-12-09 3:33PM EST116.000.100.090.11-1.52-93.83%11,9322,6847.81%
META221209P001170002022-12-09 3:31PM EST117.000.600.600.64-1.64-73.21%11,2122,8330.00%
META221209P001180002022-12-09 3:34PM EST118.001.581.461.69-1.47-48.20%1,5162,5130.00%
META221209P001190002022-12-09 3:32PM EST119.002.572.522.71-1.33-34.10%7132,2260.00%
META221209P001200002022-12-09 3:33PM EST120.003.603.453.70-1.20-25.00%4595,4140.00%
META221209P001210002022-12-09 3:33PM EST121.004.604.504.65-1.32-22.30%2163,3240.00%
META221209P001220002022-12-09 3:34PM EST122.005.555.505.70-1.05-15.91%1083,5100.00%
META221209P001230002022-12-09 3:28PM EST123.006.606.506.70-1.12-14.51%6243,3210.00%
META221209P001240002022-12-09 3:19PM EST124.007.267.557.70-1.49-17.03%1291,9780.00%
META221209P001250002022-12-09 3:14PM EST125.008.308.408.70-1.50-15.31%683370.00%
META221209P001260002022-12-08 11:49AM EST126.009.559.459.800.00-4340.00%
META221209P001270002022-12-09 2:02PM EST127.0010.4510.3010.75-0.60-5.43%871480.00%
META221209P001280002022-12-08 3:59PM EST128.0012.6411.2511.800.00-4940.00%
META221209P001290002022-12-08 10:22AM EST129.0013.2512.3012.750.00-1360.00%
META221209P001300002022-12-09 10:19AM EST130.0014.4213.2013.75+0.16+1.12%1400.00%
META221209P001310002022-12-08 9:53AM EST131.0014.9514.2514.750.00-470.00%
META221209P001320002022-12-08 12:47PM EST132.0017.1015.4015.750.00-100.00%
META221209P001330002022-12-08 12:47PM EST133.0018.1016.2016.900.00-10133.98%
META221209P001340002022-12-08 10:08AM EST134.0017.4517.4017.800.00-200.00%
META221209P001350002022-12-09 9:44AM EST135.0020.0018.4518.70-0.28-1.38%200.00%
META221209P001370002022-12-07 10:56AM EST137.0022.4520.4020.700.00-200.00%
META221209P001380002022-12-02 2:17PM EST138.0015.6221.4521.700.00-1000.00%
META221209P001390002022-12-06 10:41AM EST139.0024.2522.3522.700.00-100.00%
META221209P001400002022-12-02 1:48PM EST140.0017.5223.3523.800.00-100.00%
META221209P001420002022-12-09 10:07AM EST142.0026.4725.5025.80-1.84-6.50%110.00%
META221209P001450002022-12-07 10:19AM EST145.0030.4028.4028.850.00-30181.25%
META221209P001500002022-12-05 3:05PM EST150.0028.3533.2533.950.00-30242.97%
META221209P001600002022-12-08 11:57AM EST160.0044.0043.1543.900.00-10275.00%
META221209P001650002022-12-07 10:00AM EST165.0051.9348.1548.950.00-10316.41%
META221209P001700002022-12-06 9:50AM EST170.0053.3653.3053.950.00-10338.28%
META221209P002000002022-12-02 9:34AM EST200.0080.7083.1583.850.00-110393.75%