Marchés français ouverture 4 h 17 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:150.00
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007C001500002022-10-04 3:58PM EDT2022-10-070.210.210.23+0.01+5.00%8,97410,60750.98%
META221014C001500002022-10-04 3:59PM EDT2022-10-141.311.291.33+0.23+21.30%5,4422,57448.71%
META221021C001500002022-10-04 3:59PM EDT2022-10-212.342.292.33+0.32+15.84%3,21510,31647.85%
META221028C001500002022-10-04 3:59PM EDT2022-10-285.005.005.10+0.55+12.36%1,0152,86061.34%
META221104C001500002022-10-04 3:59PM EDT2022-11-045.785.755.90+0.38+7.04%12165158.98%
META221111C001500002022-10-04 3:56PM EDT2022-11-116.506.306.70+0.30+4.84%5414057.17%
META221118C001500002022-10-04 3:59PM EDT2022-11-187.137.107.20+0.48+7.22%7703,17255.96%
META221216C001500002022-10-04 3:55PM EDT2022-12-169.209.159.30+0.60+6.98%3326,87752.40%
META230120C001500002022-10-04 3:57PM EDT2023-01-2011.4011.4511.55+0.55+5.07%2356,72050.62%
META230217C001500002022-10-04 2:29PM EDT2023-02-1714.1113.9014.10+0.46+3.37%4540352.45%
META230317C001500002022-10-04 3:29PM EDT2023-03-1715.3015.3515.60+0.65+4.44%581,03151.70%
META230616C001500002022-10-04 3:06PM EDT2023-06-1620.1520.1520.45+0.58+2.96%241,84751.78%
META230915C001500002022-10-04 10:04AM EDT2023-09-1524.5024.0524.35+0.90+3.81%947151.63%
META240119C001500002022-10-04 2:16PM EDT2024-01-1928.7828.5028.85+0.53+1.88%373,02151.32%
META240621C001500002022-10-04 3:59PM EDT2024-06-2133.9033.6034.25+1.20+3.67%72,56851.88%
META250117C001500002022-10-04 3:59PM EDT2025-01-1740.0038.2541.95+0.60+1.52%1242852.47%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META221007P001500002022-10-04 3:59PM EDT2022-10-079.859.7010.05-1.85-15.81%951,49056.35%
META221014P001500002022-10-04 2:53PM EDT2022-10-1410.4510.6011.00-1.42-11.96%781,39347.97%
META221021P001500002022-10-04 3:59PM EDT2022-10-2111.8611.7011.90-1.36-10.29%7038,26546.36%
META221028P001500002022-10-04 3:03PM EDT2022-10-2814.3514.2514.60-1.20-7.72%1176958.79%
META221104P001500002022-10-04 3:34PM EDT2022-11-0415.2714.8015.40-0.90-5.57%158656.13%
META221111P001500002022-10-04 3:21PM EDT2022-11-1115.9715.4515.85-1.09-6.39%11653.89%
META221118P001500002022-10-04 3:58PM EDT2022-11-1816.3516.1516.40-1.15-6.57%1536,06052.83%
META221216P001500002022-10-04 12:31PM EDT2022-12-1617.2017.8518.05-1.85-9.71%1354,67048.77%
META230120P001500002022-10-04 3:37PM EDT2023-01-2019.6719.5519.70-1.10-5.30%807,60145.60%
META230217P001500002022-10-04 3:03PM EDT2023-02-1721.5021.5021.75-1.97-8.39%651,28946.69%
META230317P001500002022-10-04 2:36PM EDT2023-03-1722.4522.5022.70-0.80-3.44%136,19545.06%
META230616P001500002022-10-04 1:45PM EDT2023-06-1625.9125.7025.95-0.64-2.41%24,39343.09%
META230915P001500002022-10-04 3:03PM EDT2023-09-1528.1028.0528.40-0.84-2.90%8062941.50%
META240119P001500002022-10-04 2:38PM EDT2024-01-1930.6030.7031.00-1.85-5.70%464,81539.62%
META240621P001500002022-10-04 1:16PM EDT2024-06-2133.8533.6034.00-0.85-2.45%83,97438.53%
META250117P001500002022-10-04 1:25PM EDT2025-01-1736.8034.8037.65-1.05-2.77%348237.70%