La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
485,58-8,28 (-1,68 %)
À la clôture : 04:00PM EDT
486,49 +0,91 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:520.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240405C005200002024-03-28 3:59PM EDT2024-04-050.320.120.50-0.81-71.68%2,3532,01328.91%
META240412C005200002024-03-28 3:59PM EDT2024-04-121.571.221.52-1.48-48.52%1,10990527.70%
META240419C005200002024-03-28 3:59PM EDT2024-04-192.862.653.00-2.09-42.22%1,7534,42128.34%
META240426C005200002024-03-28 3:59PM EDT2024-04-2614.1013.5014.30-3.57-20.20%1381,09350.00%
META240503C005200002024-03-28 3:55PM EDT2024-05-0316.8516.2516.95-2.42-12.56%587049.57%
META240517C005200002024-03-28 3:59PM EDT2024-05-1719.4018.8519.20-3.25-14.35%1193,69545.39%
META240621C005200002024-03-28 3:59PM EDT2024-06-2124.6024.2024.50-3.85-13.53%1103,57340.72%
META240719C005200002024-03-28 12:43PM EDT2024-07-1929.7528.2028.50-2.95-9.02%715,63739.12%
META240816C005200002024-03-28 3:03PM EDT2024-08-1637.1036.4036.70-3.79-9.27%2950541.93%
META240920C005200002024-03-28 3:59PM EDT2024-09-2041.2540.4541.05-3.52-7.86%7860340.78%
META241018C005200002024-03-28 12:33PM EDT2024-10-1844.5543.7544.55-3.82-7.90%1710540.31%
META241115C005200002024-03-27 3:59PM EDT2024-11-1553.2851.1052.00-3.04-5.40%26642.63%
META241220C005200002024-03-28 3:12PM EDT2024-12-2056.7055.1055.90-3.20-5.34%660742.09%
META250117C005200002024-03-28 2:56PM EDT2025-01-1759.5057.0058.30-1.97-3.20%2092841.42%
META250321C005200002024-03-27 9:32AM EDT2025-03-2169.4866.7067.80-5.02-6.74%15642.55%
META250620C005200002024-03-28 1:37PM EDT2025-06-2078.7076.4578.00-2.75-3.38%329042.75%
META250919C005200002024-03-21 10:21AM EDT2025-09-19102.4085.0087.650.00-15943.10%
META251219C005200002024-03-25 9:34AM EDT2025-12-19107.8693.5096.450.00-514343.37%
META260116C005200002024-03-26 2:34PM EDT2026-01-16111.0096.0598.850.00-1016543.37%
META260618C005200002024-03-28 12:05PM EDT2026-06-18111.00110.90111.70-4.50-3.90%2027643.60%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240405P005200002024-03-28 1:40PM EDT2024-04-0531.8934.1535.25+2.82+9.70%720232.40%
META240412P005200002024-03-28 3:09PM EDT2024-04-1232.3834.2536.10+2.63+8.84%1214028.52%
META240419P005200002024-03-28 3:14PM EDT2024-04-1932.8935.5036.60+1.42+4.51%2380125.50%
META240426P005200002024-03-28 11:22AM EDT2024-04-2644.3044.9046.05+9.10+25.85%67344.60%
META240517P005200002024-03-28 3:54PM EDT2024-05-1748.8048.9050.70+5.26+12.08%1657041.07%
META240621P005200002024-03-28 9:39AM EDT2024-06-2151.7552.8554.15+0.60+1.17%5669735.42%
META240719P005200002024-03-28 3:58PM EDT2024-07-1955.6056.0556.50+3.25+6.21%463,66633.00%
META240816P005200002024-03-28 11:07AM EDT2024-08-1660.4061.3061.80+1.15+1.94%352034.09%
META240920P005200002024-03-28 2:34PM EDT2024-09-2063.5064.3065.35+1.11+1.78%742233.20%
META241018P005200002024-03-28 1:46PM EDT2024-10-1865.2566.1566.95+1.00+1.56%224031.96%
META241115P005200002024-03-27 12:37PM EDT2024-11-1569.5971.3572.400.00-827733.54%
META241220P005200002024-03-26 9:46AM EDT2024-12-2063.9573.2074.300.00-151132.42%
META250117P005200002024-03-25 2:05PM EDT2025-01-1766.7574.5075.700.00-535731.66%
META250321P005200002024-03-26 9:56AM EDT2025-03-2172.1579.6580.850.00-56331.43%
META250620P005200002024-03-07 2:53PM EDT2025-06-2077.1585.8587.650.00-112531.24%
META250919P005200002024-03-21 1:47PM EDT2025-09-1982.6090.7593.000.00-24930.76%
META251219P005200002024-02-26 3:46PM EDT2025-12-1995.2293.1594.650.00-50129.11%
META260116P005200002024-03-21 3:40PM EDT2026-01-1689.3795.5099.100.00-71530.19%
META260618P005200002024-03-25 1:47PM EDT2026-06-1897.50104.00106.100.00-11029.63%