Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META240517C00330000 | 2024-05-10 2:00PM EDT | 2024-05-17 | 145.07 | 146.00 | 146.90 | -0.23 | -0.16% | 4 | 147 | 125.59% |
META240531C00330000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 123.50 | 146.25 | 147.35 | 0.00 | - | 1 | 3 | 77.98% |
META240607C00330000 | 2024-04-30 11:47AM EDT | 2024-06-07 | 108.29 | 146.35 | 148.10 | 0.00 | - | 1 | 2 | 73.36% |
META240621C00330000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 146.83 | 147.45 | 148.60 | +0.11 | +0.07% | 4 | 10,356 | 66.41% |
META240719C00330000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 145.07 | 149.10 | 150.35 | +32.97 | +29.41% | 1 | 24 | 59.19% |
META240816C00330000 | 2024-05-10 12:24PM EDT | 2024-08-16 | 152.14 | 151.30 | 153.25 | +1.14 | +0.75% | 2 | 96 | 57.52% |
META240920C00330000 | 2024-05-08 9:56AM EDT | 2024-09-20 | 151.84 | 153.45 | 155.75 | 0.00 | - | 1 | 403 | 54.26% |
META241018C00330000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 127.32 | 154.75 | 157.50 | 0.00 | - | 1 | 47 | 51.97% |
META241115C00330000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 139.88 | 158.90 | 161.05 | 0.00 | - | 1 | 2 | 53.67% |
META241220C00330000 | 2024-05-10 11:57AM EDT | 2024-12-20 | 158.99 | 161.25 | 163.60 | +0.99 | +0.63% | 5 | 130 | 52.37% |
META250117C00330000 | 2024-05-02 10:10AM EDT | 2025-01-17 | 127.15 | 163.65 | 165.25 | 0.00 | - | 50 | 10,889 | 51.68% |
META250321C00330000 | 2024-04-29 10:34AM EDT | 2025-03-21 | 136.50 | 168.35 | 171.35 | 0.00 | - | 2 | 11 | 51.45% |
META250620C00330000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 154.00 | 176.40 | 177.40 | 0.00 | - | 1 | 3,047 | 50.98% |
META250919C00330000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 156.00 | 182.90 | 184.40 | 0.00 | - | 2 | 2,200 | 50.77% |
META251219C00330000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 174.47 | 189.35 | 190.95 | 0.00 | - | 1 | 2,072 | 50.72% |
META260116C00330000 | 2024-05-06 10:53AM EDT | 2026-01-16 | 175.88 | 191.25 | 192.85 | 0.00 | - | 5 | 1,852 | 50.70% |
META260618C00330000 | 2024-05-08 10:24AM EDT | 2026-06-18 | 199.00 | 200.60 | 202.65 | 0.00 | - | 1 | 184 | 50.46% |
META261218C00330000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 203.60 | 210.25 | 214.15 | 0.00 | - | 3 | 38 | 50.34% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META240517P00330000 | 2024-05-09 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 672 | 85.94% |
META240524P00330000 | 2024-05-08 12:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 50 | 67.58% |
META240531P00330000 | 2024-05-10 10:24AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 1 | 37 | 56.64% |
META240607P00330000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 110 | 50.20% |
META240621P00330000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.18 | 0.00 | - | 3 | 12,181 | 46.09% |
META240719P00330000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.44 | -0.12 | -21.43% | 15 | 235 | 40.09% |
META240816P00330000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 1.60 | 1.51 | 1.61 | -0.22 | -12.09% | 1 | 930 | 42.13% |
META240920P00330000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 3.07 | 2.21 | 2.42 | 0.00 | - | 7 | 612 | 39.28% |
META241018P00330000 | 2024-05-10 2:00PM EDT | 2024-10-18 | 3.10 | 2.89 | 3.05 | -0.04 | -1.27% | 2 | 390 | 37.59% |
META241115P00330000 | 2024-05-10 3:44PM EDT | 2024-11-15 | 5.20 | 5.05 | 5.25 | -0.22 | -4.06% | 2 | 170 | 39.71% |
META241220P00330000 | 2024-05-10 1:46PM EDT | 2024-12-20 | 6.37 | 6.10 | 6.30 | -0.13 | -2.00% | 5 | 1,149 | 38.35% |
META250117P00330000 | 2024-05-10 1:50PM EDT | 2025-01-17 | 7.10 | 6.90 | 7.15 | -0.34 | -4.57% | 3 | 8,051 | 37.50% |
META250321P00330000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 10.00 | 9.85 | 10.15 | -0.50 | -4.76% | 4 | 1,500 | 37.39% |
META250620P00330000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 15.25 | 13.75 | 14.20 | 0.00 | - | 8 | 583 | 36.99% |
META250919P00330000 | 2024-05-07 12:19PM EDT | 2025-09-19 | 18.69 | 17.25 | 17.95 | 0.00 | - | 2 | 1,832 | 36.54% |
META251219P00330000 | 2024-05-08 10:57AM EDT | 2025-12-19 | 22.02 | 20.80 | 21.55 | 0.00 | - | 1 | 321 | 36.19% |
META260116P00330000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 23.07 | 21.55 | 22.30 | 0.00 | - | 1 | 1,431 | 35.87% |
META260618P00330000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 33.52 | 26.60 | 27.55 | 0.00 | - | 14 | 54 | 35.23% |
META261218P00330000 | 2024-05-10 11:00AM EDT | 2026-12-18 | 33.36 | 31.30 | 33.45 | +0.24 | +0.72% | 10 | 45 | 34.69% |