La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,94+4,10 (+1,97 %)
À la clôture : 04:00PM EDT
212,00 +0,06 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:140.00
Options d’achatpour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230406C001400002023-03-31 3:11PM EDT2023-04-0670.7971.4572.70+5.89+9.08%649157.62%
META230414C001400002023-03-31 9:35AM EDT2023-04-1469.2271.5072.95+1.65+2.44%410108.79%
META230421C001400002023-03-31 3:25PM EDT2023-04-2171.5071.7573.00+3.35+4.92%61,86893.99%
META230428C001400002023-03-31 3:32PM EDT2023-04-2871.8571.9073.55+6.50+9.95%1490.14%
META230519C001400002023-03-31 1:00PM EDT2023-05-1970.7972.5074.45+2.25+3.28%213178.03%
META230616C001400002023-03-31 3:30PM EDT2023-06-1673.8673.4075.45+3.90+5.57%445,07769.92%
META230721C001400002023-03-28 10:40AM EDT2023-07-2163.4174.0077.200.00-15064.55%
META230915C001400002023-03-31 1:51PM EDT2023-09-1576.3076.9079.80+2.33+3.15%21,30063.21%
META231020C001400002023-03-23 2:13PM EDT2023-10-2074.3077.2081.250.00-11960.22%
META231117C001400002023-03-29 12:04PM EDT2023-11-1774.3080.8581.550.00-290561.93%
META240119C001400002023-03-30 3:27PM EDT2024-01-1979.4783.0083.850.00-1,2987,77260.04%
META240216C001400002023-03-23 12:53PM EDT2024-02-1679.6584.1085.550.00-244060.35%
META240315C001400002023-03-17 11:39AM EDT2024-03-1584.3485.0086.45+10.14+13.67%104159.69%
META240621C001400002023-03-31 9:39AM EDT2024-06-2187.6988.3589.85+2.19+2.56%132,43058.58%
META250117C001400002023-03-31 3:34PM EDT2025-01-1794.4994.4596.15+3.41+3.74%43,04156.83%
META250620C001400002023-03-30 12:43PM EDT2025-06-2096.4597.70101.900.00-34044456.59%
META251219C001400002023-03-31 10:44AM EDT2025-12-19102.49101.75105.30+2.34+2.34%85555.19%
Options de ventepour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230406P001400002023-03-30 12:59PM EDT2023-04-060.010.000.010.00-2240112.50%
META230414P001400002023-03-31 11:56AM EDT2023-04-140.020.010.03-0.01-33.33%1211,04378.91%
META230421P001400002023-03-31 3:43PM EDT2023-04-210.040.020.04-0.01-20.00%2664,13366.02%
META230428P001400002023-03-31 12:39PM EDT2023-04-280.230.190.22-0.07-23.33%20413071.88%
META230505P001400002023-03-31 2:47PM EDT2023-05-050.400.340.41-0.11-21.57%21470.36%
META230519P001400002023-03-31 3:57PM EDT2023-05-190.560.550.58-0.18-24.32%425,51363.57%
META230616P001400002023-03-31 3:36PM EDT2023-06-161.000.901.04-0.20-16.67%515,96656.08%
META230721P001400002023-03-31 3:56PM EDT2023-07-211.541.501.57-0.39-20.21%4436151.32%
META230915P001400002023-03-31 2:11PM EDT2023-09-153.303.103.25-0.35-9.59%82,42050.50%
META231020P001400002023-03-31 1:19PM EDT2023-10-204.053.703.90-0.25-5.81%3123848.80%
META231117P001400002023-03-31 12:30PM EDT2023-11-175.054.755.00-0.45-8.18%101,09549.48%
META240119P001400002023-03-31 3:59PM EDT2024-01-195.955.906.05-0.55-8.46%1853,40946.78%
META240216P001400002023-03-31 11:10AM EDT2024-02-167.036.656.90-1.42-16.80%115146.85%
META240315P001400002023-03-31 3:47PM EDT2024-03-157.307.057.40-0.60-7.59%4216246.10%
META240621P001400002023-03-31 10:22AM EDT2024-06-219.408.959.20-0.70-6.93%122,70944.33%
META250117P001400002023-03-31 3:54PM EDT2025-01-1712.7512.4012.80-0.68-5.06%202,63242.08%
META250620P001400002023-03-31 1:04PM EDT2025-06-2015.4514.3015.80-0.64-3.98%119341.79%
META251219P001400002023-03-31 11:11AM EDT2025-12-1917.4016.9018.70-0.60-3.33%110441.08%