La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
481,73+0,66 (+0,14 %)
À la clôture : 04:00PM EDT
481,68 -0,05 (-0,01 %)
Échanges après Bourse : 04:19PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:390.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240426C003900002024-04-22 10:51AM EDT2024-04-2687.0091.9592.90-8.00-8.42%15999.51%
META240503C003900002024-04-22 12:16PM EDT2024-05-0394.0092.9594.10+1.75+1.90%12277.75%
META240510C003900002024-04-15 1:58PM EDT2024-05-10113.1893.6094.850.00-2266.80%
META240517C003900002024-04-22 1:18PM EDT2024-05-1795.7694.8596.35+3.70+4.02%157964.12%
META240524C003900002024-04-19 10:32AM EDT2024-05-24102.5094.9597.650.00-1159.70%
META240531C003900002024-04-18 10:23AM EDT2024-05-31120.3095.9598.050.00--156.61%
META240621C003900002024-04-22 11:47AM EDT2024-06-2195.8098.85100.45-2.20-2.24%71,17852.40%
META240719C003900002024-04-22 1:18PM EDT2024-07-19103.37102.80103.70+1.37+1.34%149950.62%
META240816C003900002024-04-22 3:45PM EDT2024-08-16109.96108.05109.05+0.53+0.48%26850.96%
META240920C003900002024-04-11 2:03PM EDT2024-09-20147.18112.00113.300.00-230950.17%
META241018C003900002024-04-22 10:28AM EDT2024-10-18111.70115.30116.35-3.30-2.87%161349.21%
META241115C003900002024-04-15 3:17PM EDT2024-11-15136.64120.50121.700.00-33250.16%
META241220C003900002024-04-22 12:40PM EDT2024-12-20122.92123.70125.45-2.88-2.29%221250.04%
META250117C003900002024-04-22 2:48PM EDT2025-01-17129.80126.75127.60+3.25+2.57%33,03849.06%
META250321C003900002024-04-09 2:02PM EDT2025-03-21158.55133.60135.100.00-2249.39%
META250620C003900002024-04-22 3:36PM EDT2025-06-20144.90143.05143.95-12.65-8.03%1110,58149.13%
META250919C003900002024-04-15 3:07PM EDT2025-09-19166.80151.05152.600.00-203949.29%
META251219C003900002024-04-11 2:03PM EDT2025-12-19192.30159.25160.950.00-278749.61%
META260116C003900002024-04-15 2:39PM EDT2026-01-16177.00161.35162.900.00-13,80549.45%
META260618C003900002024-04-22 11:49AM EDT2026-06-18170.74172.80174.50-17.76-9.42%13,21549.47%
META261218C003900002024-04-22 11:49AM EDT2026-12-18182.84184.50187.50-3.46-1.86%841449.71%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240426P003900002024-04-22 3:54PM EDT2024-04-260.570.550.62-0.43-43.00%69434396.53%
META240503P003900002024-04-22 3:36PM EDT2024-05-031.201.171.31-0.56-31.82%478571.78%
META240510P003900002024-04-22 12:26PM EDT2024-05-102.011.801.87-0.40-16.60%1243562.11%
META240517P003900002024-04-22 2:38PM EDT2024-05-172.152.432.51-1.05-32.81%6175156.97%
META240524P003900002024-04-22 2:01PM EDT2024-05-242.802.983.15-0.83-22.87%18953.43%
META240531P003900002024-04-22 2:30PM EDT2024-05-313.013.403.55-0.29-8.79%13650.19%
META240621P003900002024-04-22 2:58PM EDT2024-06-214.454.804.95-1.55-25.83%481,67544.99%
META240719P003900002024-04-22 2:28PM EDT2024-07-196.006.656.80-1.55-20.53%8041.20%
META240816P003900002024-04-22 2:59PM EDT2024-08-1610.0010.6010.90+1.80+21.95%516842.57%
META240920P003900002024-04-22 2:38PM EDT2024-09-2012.2013.0513.30-1.05-7.92%30040.44%
META241018P003900002024-04-19 11:00AM EDT2024-10-1813.9814.7015.050.00-344639.15%
META241115P003900002024-04-22 3:47PM EDT2024-11-1518.4518.6019.00+2.15+13.19%1218740.41%
META241220P003900002024-04-22 2:07PM EDT2024-12-2020.1520.5520.95-1.85-8.41%3148739.14%
META250117P003900002024-04-22 3:40PM EDT2025-01-1721.9321.9522.45-1.02-4.44%5773938.33%
META250321P003900002024-04-22 1:11PM EDT2025-03-2126.8126.3526.90+3.82+16.62%118137.82%
META250620P003900002024-04-22 3:58PM EDT2025-06-2031.9031.6532.35-0.90-2.74%339937.00%
META250919P003900002024-04-22 3:07PM EDT2025-09-1935.7936.2036.85+2.59+7.80%15836.13%
META251219P003900002024-04-15 11:09AM EDT2025-12-1935.4040.8041.550.00-184235.73%
META260116P003900002024-04-22 10:16AM EDT2026-01-1642.0041.6042.50+4.75+12.75%134735.41%
META260618P003900002024-04-19 12:57PM EDT2026-06-1847.7547.9549.000.00-42534.69%
META261218P003900002024-04-18 11:46AM EDT2026-12-1848.0953.7055.400.00-2333.80%