La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
199,81-2,35 (-1,16 %)
À la clôture : 04:00PM EDT
200,34 +0,53 (+0,27 %)
Échanges après Bourse : 06:16PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:190.00
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230324C001900002023-03-22 3:59PM EDT2023-03-2410.5210.1010.60-2.18-17.17%605054.88%
META230331C001900002023-03-22 3:58PM EDT2023-03-3112.8711.9012.30-1.93-13.04%131048.19%
META230406C001900002023-03-22 3:59PM EDT2023-04-0613.3012.9513.35-2.40-15.29%97045.72%
META230414C001900002023-03-22 3:51PM EDT2023-04-1416.1314.3515.15+0.33+2.09%3762247.41%
META230421C001900002023-03-22 3:55PM EDT2023-04-2116.3815.6016.00-0.96-5.54%254045.78%
META230428C001900002023-03-22 3:33PM EDT2023-04-2821.7019.1019.85+1.01+4.88%4223355.99%
META230519C001900002023-03-22 3:55PM EDT2023-05-1922.5521.8522.40-1.45-6.04%133053.74%
META230616C001900002023-03-22 3:59PM EDT2023-06-1624.5024.1524.85-1.50-5.77%1779,04550.70%
META230721C001900002023-03-22 3:56PM EDT2023-07-2127.7526.6527.50-0.70-2.46%29049.67%
META230915C001900002023-03-22 3:08PM EDT2023-09-1534.5032.0532.70+0.15+0.44%24050.33%
META231020C001900002023-03-22 3:53PM EDT2023-10-2035.2033.9535.15-1.00-2.76%315550.81%
META231117C001900002023-03-22 3:04PM EDT2023-11-1739.0636.9537.35+1.39+3.69%195051.02%
META240119C001900002023-03-22 3:12PM EDT2024-01-1942.4539.9540.80+0.45+1.07%385,33650.11%
META240216C001900002023-03-17 1:52PM EDT2024-02-1642.0542.1543.400.00-12051.30%
META240315C001900002023-03-21 11:44AM EDT2024-03-1542.9543.2544.400.00-215450.67%
META240621C001900002023-03-22 3:46PM EDT2024-06-2150.5048.0049.35+1.21+2.45%1756550.72%
META250117C001900002023-03-22 11:26AM EDT2025-01-1760.1756.6558.00+1.47+2.50%21,05350.67%
META250620C001900002023-03-22 2:30PM EDT2025-06-2067.0061.5064.95+3.50+5.51%4051.09%
META251219C001900002023-03-22 2:35PM EDT2025-12-1971.5066.1570.00+2.50+3.62%13450.31%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META230324P001900002023-03-22 3:59PM EDT2023-03-240.460.470.54-0.15-24.59%5,664048.58%
META230331P001900002023-03-22 3:59PM EDT2023-03-312.021.992.08+0.19+10.38%2,3478,06444.23%
META230406P001900002023-03-22 3:57PM EDT2023-04-062.743.003.10+0.22+8.73%47254742.58%
META230414P001900002023-03-22 3:55PM EDT2023-04-144.004.154.30+0.40+11.11%53242141.65%
META230421P001900002023-03-22 3:59PM EDT2023-04-215.075.105.25+0.51+11.18%1,1508,79141.28%
META230428P001900002023-03-22 3:49PM EDT2023-04-287.908.558.80-0.55-6.51%93051.87%
META230519P001900002023-03-22 3:58PM EDT2023-05-1910.4510.6010.90+0.48+4.81%4471,06349.06%
META230616P001900002023-03-22 3:58PM EDT2023-06-1612.2012.4512.65+0.50+4.27%760045.18%
META230721P001900002023-03-22 3:53PM EDT2023-07-2113.9014.1514.50+0.65+4.91%15574042.40%
META230915P001900002023-03-22 3:54PM EDT2023-09-1518.0018.1518.50+0.70+4.05%328042.67%
META231020P001900002023-03-22 3:49PM EDT2023-10-2018.8019.4019.75+0.20+1.08%4822241.17%
META231117P001900002023-03-22 3:00PM EDT2023-11-1720.0021.4521.85-3.15-13.61%898342.11%
META240119P001900002023-03-22 3:57PM EDT2024-01-1923.1023.3023.75+0.35+1.54%31040.25%
META240216P001900002023-03-16 3:23PM EDT2024-02-1624.9524.9525.400.00-7040.80%
META240315P001900002023-03-21 3:54PM EDT2024-03-1524.6925.5526.000.00-15939.98%
META240621P001900002023-03-22 2:00PM EDT2024-06-2126.7528.6029.10-2.05-7.12%117439.11%
META250117P001900002023-03-22 3:43PM EDT2025-01-1732.6033.6534.30-0.55-1.66%63037.51%
META250620P001900002023-03-22 3:43PM EDT2025-06-2035.9935.8538.15-2.84-7.31%421637.25%
META251219P001900002023-03-17 3:51PM EDT2025-12-1942.0038.0042.000.00-2236.84%