La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
474,36-5,56 (-1,16 %)
À la clôture : 04:00PM EDT
474,98 +0,62 (+0,13 %)
Échanges après Bourse : 04:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:410.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240531C004100002024-05-28 2:55PM EDT2024-05-3166.4564.0066.900.00-363103.91%
META240607C004100002024-05-24 2:29PM EDT2024-06-0768.0164.5565.550.00-72851.78%
META240614C004100002024-05-29 11:15AM EDT2024-06-1468.8565.0566.05+13.85+25.18%130148.30%
META240621C004100002024-05-29 12:23PM EDT2024-06-2169.0065.7066.75+1.31+1.94%31,43644.45%
META240628C004100002024-05-24 10:45AM EDT2024-06-2868.1866.0068.100.00-22244.51%
META240705C004100002024-05-28 2:55PM EDT2024-07-0569.4366.3569.150.00-1143.52%
META240719C004100002024-05-29 10:35AM EDT2024-07-1973.6569.1570.55+5.15+7.52%150940.66%
META240816C004100002024-05-29 3:40PM EDT2024-08-1677.5675.9577.80+8.79+12.78%151445.04%
META240920C004100002024-05-16 3:03PM EDT2024-09-2084.3080.4582.550.00-248743.51%
META241018C004100002024-05-28 1:54PM EDT2024-10-1887.0083.7586.350.00-15343.10%
META241115C004100002024-05-29 12:23PM EDT2024-11-1593.5790.3092.60+5.99+6.84%515445.37%
META241220C004100002024-05-24 10:31AM EDT2024-12-2096.3094.1096.850.00-27844.94%
META250117C004100002024-05-28 3:12PM EDT2025-01-17100.2097.4099.100.00-1751,99143.94%
META250321C004100002024-05-20 1:49PM EDT2025-03-21103.00105.40107.150.00-384344.56%
META250620C004100002024-05-28 2:22PM EDT2025-06-20119.50115.70118.500.00-218345.76%
META250919C004100002024-05-29 10:38AM EDT2025-09-19129.98124.15127.95+2.97+2.34%13146.24%
META251219C004100002024-05-23 9:52AM EDT2025-12-19128.78133.85136.800.00-131846.71%
META260116C004100002024-05-22 3:39PM EDT2026-01-16132.65135.30139.150.00-1057646.73%
META260618C004100002024-05-09 2:24PM EDT2026-06-18152.75148.25152.050.00-136247.22%
META261218C004100002024-05-28 3:56PM EDT2026-12-18166.29161.35165.250.00-22,24647.44%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240531P004100002024-05-29 1:45PM EDT2024-05-310.020.010.03-0.01-33.33%1396458.20%
META240607P004100002024-05-29 3:51PM EDT2024-06-070.140.130.16-0.03-17.65%3155040.67%
META240614P004100002024-05-29 3:59PM EDT2024-06-140.370.370.40+0.01+2.78%2633635.96%
META240621P004100002024-05-29 3:51PM EDT2024-06-210.610.580.62+0.09+17.31%2442,20332.76%
META240628P004100002024-05-29 1:49PM EDT2024-06-280.900.870.94+0.11+13.92%4713131.32%
META240705P004100002024-05-29 11:06AM EDT2024-07-051.071.131.26-0.03-2.73%118530.15%
META240719P004100002024-05-29 2:37PM EDT2024-07-192.132.172.26+0.23+12.11%1161,70729.76%
META240816P004100002024-05-29 3:38PM EDT2024-08-167.667.558.20+0.26+3.51%9481136.47%
META240920P004100002024-05-29 11:08AM EDT2024-09-209.459.8010.25-0.23-2.38%594533.33%
META241018P004100002024-05-29 12:17PM EDT2024-10-1811.4511.4512.70+0.07+0.62%489432.83%
META241115P004100002024-05-29 3:47PM EDT2024-11-1516.9516.4017.35+0.30+1.80%759234.85%
META241220P004100002024-05-28 1:13PM EDT2024-12-2018.5018.6019.250.00-154233.48%
META250117P004100002024-05-28 3:54PM EDT2025-01-1720.0620.1521.100.00-41,44032.97%
META250321P004100002024-05-28 2:58PM EDT2025-03-2125.5125.2526.900.00-219333.49%
META250620P004100002024-05-29 1:14PM EDT2025-06-2031.8531.3032.45-0.86-2.63%8916032.74%
META250919P004100002024-05-28 9:56AM EDT2025-09-1937.2536.4538.600.00-17332.84%
META251219P004100002024-05-13 9:47AM EDT2025-12-1947.5541.8042.600.00-1072932.10%
META260116P004100002024-05-16 2:06PM EDT2026-01-1644.8042.5545.000.00-311932.50%
META260618P004100002024-05-24 2:07PM EDT2026-06-1850.2048.8051.500.00-710031.79%
META261218P004100002024-05-29 2:01PM EDT2026-12-1856.8055.8057.05-3.20-5.33%124730.64%