Marchés français ouverture 3 h 48 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
471,75-1,57 (-0,33 %)
À la clôture : 04:00PM EST
471,42 -0,33 (-0,07 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:310.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240223C003100002024-02-20 2:52PM EST2024-02-23159.95161.15162.35-16.35-9.27%803350.00%
META240301C003100002024-02-09 9:44AM EST2024-03-01160.00161.15162.450.00-22591.80%
META240308C003100002024-02-14 9:32AM EST2024-03-08157.80161.40162.950.00-1190.63%
META240315C003100002024-02-20 9:40AM EST2024-03-15164.00161.25163.30-0.08-0.05%31,50878.66%
META240322C003100002024-02-16 10:01AM EST2024-03-22163.25161.45163.650.00-3473.93%
META240419C003100002024-02-20 9:33AM EST2024-04-19167.23163.55165.50+1.06+0.64%462867.82%
META240517C003100002024-02-20 10:00AM EST2024-05-17165.40165.80167.80-1.78-1.06%77964.44%
META240621C003100002024-02-20 10:32AM EST2024-06-21169.36167.20169.55+0.92+0.55%1312,17558.55%
META240719C003100002024-02-20 10:22AM EST2024-07-19167.07168.85171.30-0.49-0.29%34956.42%
META240816C003100002024-02-02 10:05AM EST2024-08-16175.90171.50174.300.00-14756.78%
META240920C003100002024-02-15 3:49PM EST2024-09-20175.18173.35176.60-11.38-6.10%21,42454.99%
META241220C003100002024-02-02 1:59PM EST2024-12-20186.51179.30182.700.00-10752.88%
META250117C003100002024-02-20 2:47PM EST2025-01-17180.82181.50184.20-4.78-2.58%15,61452.48%
META250620C003100002024-02-20 3:42PM EST2025-06-20190.90191.10194.40-14.20-6.92%44,38951.23%
META250919C003100002024-02-13 2:14PM EST2025-09-19189.33197.50199.250.00-1086950.90%
META251219C003100002024-02-16 3:47PM EST2025-12-19204.75202.20204.050.00-11,79350.28%
META260116C003100002024-02-12 2:48PM EST2026-01-16202.54203.85205.600.00-464950.23%
META260618C003100002024-02-16 1:59PM EST2026-06-18213.03211.35213.75-2.99-1.38%37250.37%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240223P003100002024-02-16 10:48AM EST2024-02-230.010.000.010.00-4115137.50%
META240301P003100002024-02-20 12:06PM EST2024-03-010.010.000.020.00-37679.69%
META240308P003100002024-02-20 2:18PM EST2024-03-080.030.010.040.00-26466.02%
META240315P003100002024-02-20 3:26PM EST2024-03-150.060.060.070.00-212,23460.94%
META240322P003100002024-02-20 9:30AM EST2024-03-220.110.060.12-0.04-26.67%12555.47%
META240328P003100002024-02-20 12:15PM EST2024-03-280.130.100.150.00-11052.64%
META240419P003100002024-02-20 12:31PM EST2024-04-190.360.300.33+0.04+12.50%1178347.00%
META240517P003100002024-02-20 11:06AM EST2024-05-171.401.341.400.00-4456848.67%
META240621P003100002024-02-20 3:23PM EST2024-06-212.021.932.02+0.06+3.06%262,25844.12%
META240719P003100002024-02-12 1:57PM EST2024-07-192.502.472.600.00-255441.96%
META240816P003100002024-02-16 3:19PM EST2024-08-164.003.904.100.00-32542.77%
META240920P003100002024-02-20 12:41PM EST2024-09-205.184.855.00+0.31+6.37%111,09341.10%
META241220P003100002024-02-13 12:38PM EST2024-12-208.188.158.350.00-28339.69%
META250117P003100002024-02-20 12:08PM EST2025-01-179.358.909.10+1.03+12.38%111,67238.99%
META250620P003100002024-02-20 3:42PM EST2025-06-2014.6014.3514.70+0.50+3.55%21,48837.81%
META250919P003100002024-02-02 1:32PM EST2025-09-1914.9517.0017.600.00-54137.10%
META251219P003100002024-02-15 2:12PM EST2025-12-1919.0019.6520.350.00-428636.49%
META260116P003100002024-02-12 3:38PM EST2026-01-1620.2520.2520.900.00-2041736.14%
META260618P003100002024-02-20 12:52PM EST2026-06-1825.8024.6025.55+0.53+2.10%14635.58%