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:150.00
Options d’achatpour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230406C001500002023-03-31 3:25PM EDT2023-04-0661.0061.4562.75+3.08+5.32%17170137.11%
META230414C001500002023-03-31 1:10PM EDT2023-04-1459.4361.5062.95+9.73+19.58%31792.87%
META230421C001500002023-03-31 3:46PM EDT2023-04-2161.2761.8563.05+4.13+7.23%171,44382.72%
META230428C001500002023-03-31 1:14PM EDT2023-04-2860.1562.5563.75+9.25+18.17%601384.91%
META230519C001500002023-03-31 2:46PM EDT2023-05-1962.1263.1064.80+2.85+4.81%545172.06%
META230616C001500002023-03-31 3:55PM EDT2023-06-1665.0064.2566.00+3.70+6.04%744,80265.14%
META230721C001500002023-03-30 2:32PM EDT2023-07-2162.7065.3067.900.00-323260.82%
META230915C001500002023-03-31 3:54PM EDT2023-09-1569.1069.4570.40+3.60+5.50%493,99660.44%
META231020C001500002023-03-31 3:54PM EDT2023-10-2070.1570.4572.00+4.66+7.12%314858.47%
META231117C001500002023-03-31 1:12PM EDT2023-11-1770.4072.8073.35+3.45+5.15%758459.29%
META240119C001500002023-03-31 3:54PM EDT2024-01-1974.5475.0575.95+2.59+3.60%1236,99157.54%
META240216C001500002023-03-22 10:45AM EDT2024-02-1670.4576.2577.900.00-12858.00%
META240315C001500002023-03-30 11:31AM EDT2024-03-1573.5077.3078.900.00-13057.49%
META240621C001500002023-03-31 11:59AM EDT2024-06-2180.1081.2082.30+1.85+2.36%73,33556.54%
META250117C001500002023-03-31 12:16PM EDT2025-01-1787.0087.9089.35+2.00+2.35%39,39855.32%
META250620C001500002023-03-31 3:27PM EDT2025-06-2092.6791.4095.15+10.38+12.61%141355.01%
META251219C001500002023-03-29 2:20PM EDT2025-12-1991.6095.5599.450.00-499253.99%
Options de ventepour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230406P001500002023-03-30 12:47PM EDT2023-04-060.010.000.020.00-32557100.00%
META230414P001500002023-03-31 10:56AM EDT2023-04-140.020.010.04-0.02-50.00%544567.97%
META230421P001500002023-03-31 3:59PM EDT2023-04-210.070.060.07-0.02-22.22%1227,18560.94%
META230428P001500002023-03-31 1:05PM EDT2023-04-280.400.380.41-0.14-25.93%231,29068.07%
META230505P001500002023-03-31 3:55PM EDT2023-05-050.670.620.70-0.16-19.28%1610766.60%
META230519P001500002023-03-31 3:55PM EDT2023-05-190.960.940.98-0.25-20.66%5292,84160.52%
META230616P001500002023-03-31 3:54PM EDT2023-06-161.581.541.63-0.35-18.13%56315,17553.94%
META230721P001500002023-03-31 3:37PM EDT2023-07-212.382.292.36-0.38-13.77%701,26949.48%
META230915P001500002023-03-31 3:32PM EDT2023-09-154.454.354.45-0.50-10.10%203,44448.84%
META231020P001500002023-03-31 3:00PM EDT2023-10-205.295.055.25-0.51-8.79%420346.99%
META231117P001500002023-03-31 3:57PM EDT2023-11-176.456.356.60-0.65-9.15%12088947.85%
META240119P001500002023-03-31 3:33PM EDT2024-01-197.767.607.80-0.74-8.71%33410,00245.22%
META240216P001500002023-03-30 2:23PM EDT2024-02-169.508.558.900.00-1432145.59%
META240315P001500002023-03-30 2:37PM EDT2024-03-159.609.009.40-0.35-3.52%220544.73%
META240621P001500002023-03-31 3:36PM EDT2024-06-2111.4011.2011.45-2.28-16.67%44,05543.09%
META250117P001500002023-03-31 3:55PM EDT2025-01-1715.3515.2515.45-0.89-5.48%2193,49840.99%
META250620P001500002023-03-30 12:30PM EDT2025-06-2018.4417.1518.550.00-131340.54%
META251219P001500002023-03-31 1:03PM EDT2025-12-1920.5018.8021.45-1.25-5.75%12339.66%