Marchés français ouverture 5 h 4 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
140,28+1,67 (+1,20 %)
À la clôture : 04:00PM EDT
140,41 +0,13 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:145.00
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007C001450002022-10-04 3:59PM EDT2022-10-070.920.920.93+0.15+19.48%16,9924,68251.17%
META221014C001450002022-10-04 3:59PM EDT2022-10-142.672.662.73+0.45+20.27%2,3922,39450.12%
META221021C001450002022-10-04 3:56PM EDT2022-10-213.953.904.00+0.52+15.16%3,1364,74349.45%
META221028C001450002022-10-04 3:59PM EDT2022-10-286.926.907.05+0.74+11.97%4071,12562.72%
META221104C001450002022-10-04 3:53PM EDT2022-11-047.657.657.95+0.20+2.68%9120860.28%
META221111C001450002022-10-04 1:25PM EDT2022-11-118.408.358.70+0.25+3.07%629758.47%
META221118C001450002022-10-04 3:58PM EDT2022-11-189.139.159.25+0.55+6.41%3553,89257.18%
META221216C001450002022-10-04 3:22PM EDT2022-12-1611.2011.3011.40+0.16+1.45%951,29953.49%
META230120C001450002022-10-04 3:15PM EDT2023-01-2013.4713.6013.75+0.12+0.90%2573,80651.61%
META230217C001450002022-10-04 3:19PM EDT2023-02-1716.1516.1516.30+0.95+6.25%31474453.46%
META230317C001450002022-10-04 2:51PM EDT2023-03-1717.8817.5517.75+0.73+4.26%131,38852.49%
META230616C001450002022-10-04 12:55PM EDT2023-06-1622.7022.3522.60+0.75+3.42%5034452.48%
META230915C001450002022-10-03 3:37PM EDT2023-09-1527.1326.1526.50+1.30+5.03%1520252.22%
META240119C001450002022-10-04 3:05PM EDT2024-01-1930.5930.6031.05+0.39+1.29%556051.94%
META240621C001450002022-10-04 12:42PM EDT2024-06-2136.5035.7036.30+1.91+5.52%1211752.42%
META250117C001450002022-10-04 12:32PM EDT2025-01-1742.8040.1543.35+2.20+5.42%169152.52%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007P001450002022-10-04 3:59PM EDT2022-10-075.555.355.65-0.97-14.88%2811,67751.32%
META221014P001450002022-10-04 3:07PM EDT2022-10-147.307.207.35-0.77-9.54%10094448.98%
META221021P001450002022-10-04 3:59PM EDT2022-10-218.508.408.55-0.75-8.11%2686,47448.00%
META221028P001450002022-10-04 3:07PM EDT2022-10-2811.4511.3011.45-0.55-4.58%37096160.47%
META221104P001450002022-10-04 10:59AM EDT2022-11-0411.3012.0012.20-2.40-17.52%12018657.69%
META221111P001450002022-10-04 1:16PM EDT2022-11-1113.0712.5012.90-0.18-1.36%52455.46%
META221118P001450002022-10-04 3:58PM EDT2022-11-1813.4013.2513.40-0.60-4.29%1,0457,54254.15%
META221216P001450002022-10-04 3:55PM EDT2022-12-1615.1315.0015.10-0.66-4.18%1714,55349.62%
META230120P001450002022-10-04 3:09PM EDT2023-01-2016.9516.7516.85-0.80-4.51%3634,88446.55%
META230217P001450002022-10-04 2:17PM EDT2023-02-1718.6518.7518.90-1.25-6.28%282,25447.49%
META230317P001450002022-10-04 3:59PM EDT2023-03-1719.8019.7519.90-0.64-3.13%2092,29845.91%
META230616P001450002022-10-04 1:44PM EDT2023-06-1623.1522.9523.20-0.65-2.73%423,09843.90%
META230915P001450002022-10-04 3:04PM EDT2023-09-1525.3725.3525.60-1.43-5.34%1362,27142.12%
META240119P001450002022-10-04 3:03PM EDT2024-01-1927.9027.9528.25-1.09-3.76%131,32440.27%
META240621P001450002022-10-03 1:45PM EDT2024-06-2131.8730.8531.200.00-22,59439.06%
META250117P001450002022-10-04 11:05AM EDT2025-01-1733.8732.0536.10-1.18-3.37%142039.73%