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:530.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240405C005300002024-03-28 3:59PM EDT2024-04-050.140.010.17-0.40-74.07%1,0781,56129.10%
META240412C005300002024-03-28 3:59PM EDT2024-04-120.820.730.82-0.93-53.14%17642728.42%
META240419C005300002024-03-28 3:59PM EDT2024-04-191.721.701.78-1.33-43.61%5802,65328.45%
META240426C005300002024-03-28 3:45PM EDT2024-04-2611.5010.9011.60-3.15-21.50%14071749.92%
META240503C005300002024-03-28 3:51PM EDT2024-05-0314.2013.5014.15-2.10-12.88%271249.60%
META240517C005300002024-03-28 3:59PM EDT2024-05-1716.0015.8016.15-3.20-16.67%1971,67945.18%
META240621C005300002024-03-28 3:55PM EDT2024-06-2121.4520.9022.25-2.70-11.18%6881941.68%
META240719C005300002024-03-28 3:22PM EDT2024-07-1926.2024.7526.00-2.66-9.22%1051,51439.80%
META240816C005300002024-03-28 3:18PM EDT2024-08-1634.4532.7533.05-2.15-5.87%542741.66%
META240920C005300002024-03-28 2:39PM EDT2024-09-2037.9536.5037.30-2.70-6.64%1436740.51%
META241018C005300002024-03-28 1:43PM EDT2024-10-1841.6040.6541.25-3.05-6.83%1014940.38%
META241115C005300002024-03-28 1:44PM EDT2024-11-1548.8547.1048.10-3.00-5.79%76742.33%
META241220C005300002024-03-28 1:17PM EDT2024-12-2051.6451.3052.00-2.83-5.20%251041.82%
META250117C005300002024-03-28 3:03PM EDT2025-01-1755.6554.2054.95-3.10-5.28%1062841.48%
META250321C005300002024-03-28 11:40AM EDT2025-03-2164.4562.4063.75-11.65-15.31%13042.24%
META250620C005300002024-03-22 1:49PM EDT2025-06-2087.5972.5073.900.00-1021442.44%
META250919C005300002024-03-27 9:41AM EDT2025-09-1987.8480.8583.450.00-311342.76%
META251219C005300002024-03-15 10:27AM EDT2025-12-1995.3289.5592.350.00-119643.07%
META260116C005300002024-03-26 2:30PM EDT2026-01-16106.7091.5094.800.00-67943.10%
META260618C005300002024-03-26 3:17PM EDT2026-06-18118.26105.10107.650.00-36743.33%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240405P005300002024-03-28 1:40PM EDT2024-04-0541.7444.0545.25+3.73+9.81%12839.04%
META240412P005300002024-03-28 9:37AM EDT2024-04-1241.9643.8045.70+2.36+5.96%21231.60%
META240419P005300002024-03-28 1:31PM EDT2024-04-1944.1544.4545.95+5.60+14.53%2114027.32%
META240426P005300002024-03-28 3:52PM EDT2024-04-2651.5051.7553.35+1.20+2.39%44244.09%
META240503P005300002024-03-28 2:21PM EDT2024-05-0353.6254.0556.45+9.52+21.59%16445.64%
META240517P005300002024-03-28 1:04PM EDT2024-05-1757.0355.8558.05+4.91+9.42%1360941.28%
META240621P005300002024-03-27 1:35PM EDT2024-06-2157.7559.6561.050.00-2621535.23%
META240719P005300002024-03-27 2:05PM EDT2024-07-1960.0561.9063.600.00-126233.13%
META240816P005300002024-03-26 3:29PM EDT2024-08-1661.2567.8068.250.00-535533.76%
META240920P005300002024-03-27 9:36AM EDT2024-09-2067.7069.8072.100.00-110133.21%
META241018P005300002024-03-26 2:03PM EDT2024-10-1863.8570.8574.000.00-115432.20%
META241115P005300002024-03-27 12:12PM EDT2024-11-1576.4077.1578.500.00-154133.18%
META241220P005300002024-03-26 12:00PM EDT2024-12-2069.4579.3080.400.00-115332.10%
META250117P005300002024-03-25 12:54PM EDT2025-01-1772.1579.6581.700.00-5315131.30%
META250321P005300002024-03-27 9:44AM EDT2025-03-2183.7084.9086.900.00-24031.15%
META250620P005300002024-03-28 3:52PM EDT2025-06-2091.3091.6093.05+1.30+1.44%841,29230.70%
META250919P005300002024-03-05 2:12PM EDT2025-09-1995.5096.3598.700.00-31230.40%
META251219P005300002024-03-05 3:42PM EDT2025-12-19101.80101.25103.700.00-3530.09%
META260116P005300002024-03-21 12:26PM EDT2026-01-1693.45102.15104.350.00-45029.70%
META260618P005300002024-03-20 3:10PM EDT2026-06-18101.80108.50111.600.00-151929.27%