La bourse est fermée
Dow Jones
37 774,37 +21,06 (+0,06 %) Nasdaq
15 621,06 -62,31 (-0,40 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0651 -0,0024 (-0,22 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 479,18 +1 912,74 (+3,32 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 11:57AM EDT | 5.00 | 504.00 | 496.15 | 497.00 | -11.30 | -2.19% | 55 | 181 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 12:00PM EDT | 15.00 | 493.60 | 486.05 | 486.95 | +14.85 | +3.10% | 20 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 481.35 | 482.40 | 0.00 | - | 6 | 2 | 1,615.63% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 2,830.08% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 466.10 | 467.20 | 0.00 | - | 3 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,661.91% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 451.20 | 452.25 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 355.95 | 356.95 | -12.32 | -3.31% | 4 | 8 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 350.85 | 352.10 | 0.00 | - | 7 | 60 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 346.10 | 347.25 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 341.10 | 342.25 | 0.00 | - | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 336.00 | 336.95 | 0.00 | - | 4 | 10 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 330.85 | 331.95 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 326.30 | 326.95 | 0.00 | - | 39 | 49 | 0.00% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 320.85 | 322.25 | +13.49 | +4.27% | 1 | 78 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 316.30 | 317.05 | 0.00 | - | 1 | 29 | 0.00% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 311.10 | 312.10 | 0.00 | - | 60 | 65 | 0.00% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 306.10 | 307.20 | +5.59 | +1.84% | 2 | 66 | 0.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 301.25 | 302.40 | +9.41 | +3.19% | 26 | 87 | 460.16% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 296.45 | 297.25 | 0.00 | - | 1 | 64 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 291.10 | 292.15 | +6.25 | +2.17% | 6 | 40 | 0.00% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 286.40 | 287.25 | -15.20 | -4.99% | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 281.45 | 282.30 | +0.46 | +0.16% | 4 | 240 | 340.63% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 276.10 | 277.15 | 0.00 | - | 1 | 70 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 271.15 | 272.15 | 0.00 | - | 1 | 101 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 266.25 | 267.25 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 261.10 | 262.15 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 256.40 | 257.45 | 0.00 | - | 3 | 89 | 378.91% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 251.30 | 252.30 | +13.96 | +5.84% | 1 | 1,535 | 290.63% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 246.40 | 247.40 | 0.00 | - | 1 | 85 | 345.31% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 241.10 | 242.05 | 0.00 | - | 1 | 323 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 235.35 | 237.25 | 0.00 | - | 5 | 166 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 231.35 | 232.45 | +9.53 | +4.18% | 3 | 400 | 330.86% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 226.50 | 227.60 | 0.00 | - | 20 | 78 | 348.05% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 221.10 | 222.15 | 0.00 | - | 2 | 388 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 215.85 | 217.55 | 0.00 | - | 1 | 272 | 322.27% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 214.05 | 211.05 | 212.30 | +8.93 | +4.35% | 2 | 103 | 231.25% |
| META240419C00295000 | 2024-04-18 2:13PM EDT | 295.00 | 208.93 | 205.90 | 207.10 | -9.97 | -4.55% | 1 | 102 | 0.00% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 201.10 | 202.15 | +11.64 | +5.95% | 3 | 412 | 0.00% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 196.05 | 197.10 | -5.51 | -2.63% | 10 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 1:33PM EDT | 310.00 | 194.36 | 190.90 | 192.20 | +8.38 | +4.51% | 33 | 572 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 186.40 | 187.35 | 0.00 | - | 2 | 201 | 229.69% |
| META240419C00320000 | 2024-04-18 1:48PM EDT | 320.00 | 184.50 | 181.30 | 182.45 | +9.55 | +5.46% | 47 | 472 | 246.88% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 176.05 | 177.25 | 0.00 | - | 24 | 311 | 0.00% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 171.40 | 172.25 | +9.98 | +6.07% | 27 | 1,702 | 0.00% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 166.30 | 167.25 | +11.47 | +7.23% | 11 | 525 | 0.00% |
| META240419C00340000 | 2024-04-18 1:15PM EDT | 340.00 | 165.20 | 161.35 | 162.35 | +8.68 | +5.55% | 8 | 1,002 | 194.53% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 156.30 | 157.45 | 0.00 | - | 1 | 455 | 209.18% |
| META240419C00350000 | 2024-04-18 2:11PM EDT | 350.00 | 154.50 | 151.15 | 152.20 | +9.13 | +6.28% | 7 | 1,586 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 145.90 | 147.60 | 0.00 | - | 1 | 1,859 | 211.91% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 141.40 | 142.30 | +16.23 | +12.49% | 12 | 957 | 143.75% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 136.50 | 138.35 | +8.80 | +6.83% | 15 | 245 | 176.95% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 131.35 | 132.40 | 0.00 | - | 6 | 773 | 166.41% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 129.89 | 126.35 | 127.45 | +9.93 | +8.28% | 3 | 912 | 166.99% |
| META240419C00380000 | 2024-04-18 1:10PM EDT | 380.00 | 125.64 | 121.45 | 122.25 | +10.50 | +9.12% | 13 | 585 | 0.00% |
| META240419C00385000 | 2024-04-18 12:41PM EDT | 385.00 | 124.51 | 116.00 | 117.25 | +18.59 | +17.55% | 7 | 368 | 0.00% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 111.40 | 112.45 | +13.36 | +12.61% | 2 | 612 | 146.88% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 105.95 | 107.50 | +10.91 | +11.14% | 62 | 731 | 145.31% |
| META240419C00400000 | 2024-04-18 2:37PM EDT | 400.00 | 102.39 | 101.35 | 102.35 | +6.63 | +6.92% | 39 | 7,688 | 119.14% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 96.15 | 97.20 | +11.09 | +12.02% | 74 | 899 | 0.00% |
| META240419C00410000 | 2024-04-18 2:25PM EDT | 410.00 | 95.83 | 91.35 | 92.30 | +10.38 | +12.15% | 5 | 871 | 91.41% |
| META240419C00415000 | 2024-04-18 2:27PM EDT | 415.00 | 90.89 | 86.10 | 87.10 | +11.14 | +13.97% | 2 | 608 | 0.00% |
| META240419C00420000 | 2024-04-18 2:33PM EDT | 420.00 | 82.47 | 81.10 | 82.15 | +14.47 | +21.28% | 43 | 1,557 | 0.00% |
| META240419C00425000 | 2024-04-18 2:43PM EDT | 425.00 | 77.76 | 76.55 | 77.35 | +11.26 | +16.93% | 5 | 774 | 90.23% |
| META240419C00430000 | 2024-04-18 2:31PM EDT | 430.00 | 73.53 | 71.25 | 72.35 | +8.44 | +12.97% | 58 | 574 | 84.57% |
| META240419C00435000 | 2024-04-18 2:28PM EDT | 435.00 | 70.35 | 66.50 | 67.45 | +9.10 | +14.86% | 14 | 522 | 89.26% |
| META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 64.16 | 61.20 | 62.20 | +8.71 | +15.71% | 68 | 1,237 | 0.00% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 64.21 | 56.40 | 57.50 | +19.68 | +44.19% | 37 | 318 | 80.08% |
| META240419C00450000 | 2024-04-18 2:43PM EDT | 450.00 | 52.75 | 51.20 | 52.35 | +6.78 | +14.75% | 257 | 981 | 62.11% |
| META240419C00455000 | 2024-04-18 2:30PM EDT | 455.00 | 49.10 | 46.05 | 47.05 | +8.87 | +22.05% | 5 | 1,064 | 0.00% |
| META240419C00460000 | 2024-04-18 2:15PM EDT | 460.00 | 44.44 | 41.50 | 42.60 | +7.84 | +21.42% | 158 | 3,573 | 65.14% |
| META240419C00465000 | 2024-04-18 1:40PM EDT | 465.00 | 39.57 | 36.30 | 37.50 | +2.24 | +6.00% | 4 | 2,145 | 54.59% |
| META240419C00470000 | 2024-04-18 2:31PM EDT | 470.00 | 33.26 | 31.45 | 32.30 | +7.26 | +27.92% | 76 | 1,997 | 32.81% |
| META240419C00475000 | 2024-04-18 2:40PM EDT | 475.00 | 27.60 | 26.45 | 27.40 | +7.03 | +34.18% | 112 | 3,241 | 37.50% |
| META240419C00480000 | 2024-04-18 2:46PM EDT | 480.00 | 22.57 | 21.85 | 22.70 | +6.57 | +41.06% | 273 | 4,578 | 40.38% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 19.50 | 20.15 | +9.01 | +62.48% | 5 | 482 | 35.65% |
| META240419C00485000 | 2024-04-18 2:31PM EDT | 485.00 | 19.00 | 16.90 | 17.70 | +6.05 | +46.72% | 114 | 2,634 | 33.03% |
| META240419C00487500 | 2024-04-18 2:37PM EDT | 487.50 | 15.87 | 14.85 | 15.35 | +5.77 | +57.13% | 38 | 694 | 31.74% |
| META240419C00490000 | 2024-04-18 2:23PM EDT | 490.00 | 13.35 | 12.75 | 13.30 | +4.85 | +57.06% | 751 | 5,488 | 33.33% |
| META240419C00492500 | 2024-04-18 2:33PM EDT | 492.50 | 11.45 | 10.90 | 11.30 | +4.01 | +53.90% | 245 | 1,315 | 33.62% |
| META240419C00495000 | 2024-04-18 2:43PM EDT | 495.00 | 9.55 | 8.80 | 9.20 | +3.74 | +64.37% | 1,529 | 4,743 | 31.79% |
| META240419C00497500 | 2024-04-18 2:48PM EDT | 497.50 | 7.35 | 7.20 | 7.45 | +2.71 | +58.41% | 1,269 | 1,692 | 31.64% |
| META240419C00500000 | 2024-04-18 2:49PM EDT | 500.00 | 6.00 | 5.75 | 5.95 | +2.30 | +65.71% | 8,922 | 10,769 | 31.89% |
| META240419C00502500 | 2024-04-18 2:49PM EDT | 502.50 | 4.60 | 4.45 | 4.55 | +1.60 | +56.14% | 4,988 | 2,403 | 31.37% |
| META240419C00505000 | 2024-04-18 2:49PM EDT | 505.00 | 3.58 | 3.40 | 3.55 | +1.31 | +59.82% | 12,204 | 6,002 | 32.17% |
| META240419C00507500 | 2024-04-18 2:46PM EDT | 507.50 | 2.78 | 2.59 | 2.67 | +1.02 | +57.95% | 9,158 | 2,273 | 32.43% |
| META240419C00510000 | 2024-04-18 2:48PM EDT | 510.00 | 1.89 | 1.86 | 1.93 | +0.58 | +44.27% | 27,291 | 8,410 | 32.37% |
| META240419C00515000 | 2024-04-18 2:48PM EDT | 515.00 | 0.94 | 0.92 | 0.97 | +0.19 | +25.33% | 10,896 | 5,127 | 32.76% |
| META240419C00520000 | 2024-04-18 2:48PM EDT | 520.00 | 0.42 | 0.43 | 0.48 | 0.00 | - | 9,348 | 7,709 | 33.72% |
| META240419C00525000 | 2024-04-18 2:48PM EDT | 525.00 | 0.20 | 0.19 | 0.23 | -0.04 | -17.39% | 7,849 | 6,200 | 34.72% |
| META240419C00530000 | 2024-04-18 2:48PM EDT | 530.00 | 0.10 | 0.10 | 0.11 | -0.06 | -35.29% | 10,475 | 10,118 | 35.94% |
| META240419C00535000 | 2024-04-18 2:47PM EDT | 535.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 2,698 | 4,724 | 37.70% |
| META240419C00540000 | 2024-04-18 2:48PM EDT | 540.00 | 0.03 | 0.02 | 0.04 | -0.02 | -50.00% | 1,470 | 6,151 | 40.43% |
| META240419C00545000 | 2024-04-18 2:44PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,521 | 5,723 | 43.36% |
| META240419C00550000 | 2024-04-18 2:45PM EDT | 550.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,174 | 7,965 | 45.70% |
| META240419C00555000 | 2024-04-18 2:44PM EDT | 555.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 72 | 1,683 | 50.00% |
| META240419C00560000 | 2024-04-18 2:44PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 628 | 4,853 | 52.34% |
| META240419C00565000 | 2024-04-18 2:07PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 1,777 | 51.56% |
| META240419C00570000 | 2024-04-18 1:18PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 1,342 | 54.69% |
| META240419C00575000 | 2024-04-18 12:34PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,969 | 57.81% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,454 | 60.94% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 64.06% |
| META240419C00590000 | 2024-04-18 2:02PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,008 | 68.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 1,243 | 71.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 4,096 | 78.13% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 78.13% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 81.25% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 84.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 87.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 90.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 93.75% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 96.88% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 98.44% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 101.56% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 103.13% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 106.25% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 109.38% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 123.44% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 121.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 118.75% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 131.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 134.38% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 131.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 137.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 154.69% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 159.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 165.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 156.25% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 168.75% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 165.63% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 184.38% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 181.25% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 600.78% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 450.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 450.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 406.25% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 445.31% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 425.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 362.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 356.25% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 381.25% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 325.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 318.75% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 300.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 334.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 312.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 303.13% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 287.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 278.13% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 281.25% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 271.88% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 265.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 256.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 250.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 235.94% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 212.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 196.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 209.38% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 187.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 189.06% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 168.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 162.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 156.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 159.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 146.88% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,946 | 153.13% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 146.88% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 142.19% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 125.00% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 118.75% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 115.63% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 109.38% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,107 | 114.06% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 98.44% |
| META240419P00400000 | 2024-04-18 12:35PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 11,901 | 93.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,569 | 90.63% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 90.63% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,436 | 88.28% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 4,213 | 79.69% |
| META240419P00425000 | 2024-04-18 2:39PM EDT | 425.00 | 0.02 | 0.01 | 0.03 | -0.01 | -50.00% | 176 | 1,711 | 80.47% |
| META240419P00430000 | 2024-04-18 2:31PM EDT | 430.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 151 | 3,621 | 73.44% |
| META240419P00435000 | 2024-04-18 2:39PM EDT | 435.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 515 | 4,334 | 70.31% |
| META240419P00440000 | 2024-04-18 2:31PM EDT | 440.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 287 | 4,671 | 67.58% |
| META240419P00445000 | 2024-04-18 2:35PM EDT | 445.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 150 | 3,053 | 63.67% |
| META240419P00450000 | 2024-04-18 2:45PM EDT | 450.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 664 | 5,252 | 59.77% |
| META240419P00455000 | 2024-04-18 2:24PM EDT | 455.00 | 0.04 | 0.05 | 0.07 | -0.07 | -63.64% | 241 | 2,311 | 56.45% |
| META240419P00460000 | 2024-04-18 2:44PM EDT | 460.00 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 1,035 | 5,075 | 52.93% |
| META240419P00465000 | 2024-04-18 2:34PM EDT | 465.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 972 | 5,433 | 50.00% |
| META240419P00470000 | 2024-04-18 2:49PM EDT | 470.00 | 0.17 | 0.16 | 0.18 | -0.27 | -60.00% | 1,358 | 8,281 | 46.88% |
| META240419P00475000 | 2024-04-18 2:49PM EDT | 475.00 | 0.25 | 0.24 | 0.26 | -0.57 | -70.37% | 2,115 | 4,921 | 43.36% |
| META240419P00480000 | 2024-04-18 2:47PM EDT | 480.00 | 0.41 | 0.38 | 0.43 | -0.92 | -69.17% | 7,498 | 8,842 | 40.77% |
| META240419P00482500 | 2024-04-18 2:49PM EDT | 482.50 | 0.50 | 0.49 | 0.54 | -1.40 | -73.68% | 1,323 | 2,126 | 39.19% |
| META240419P00485000 | 2024-04-18 2:46PM EDT | 485.00 | 0.68 | 0.68 | 0.72 | -1.66 | -70.94% | 2,969 | 8,913 | 38.16% |
| META240419P00487500 | 2024-04-18 2:47PM EDT | 487.50 | 0.97 | 0.90 | 0.94 | -2.06 | -67.99% | 6,693 | 6,502 | 36.91% |
| META240419P00490000 | 2024-04-18 2:49PM EDT | 490.00 | 1.23 | 1.23 | 1.28 | -2.83 | -69.36% | 12,981 | 5,079 | 36.23% |
| META240419P00492500 | 2024-04-18 2:46PM EDT | 492.50 | 1.58 | 1.67 | 1.80 | -3.42 | -68.40% | 4,051 | 2,160 | 36.23% |
| META240419P00495000 | 2024-04-18 2:49PM EDT | 495.00 | 2.21 | 2.25 | 2.32 | -3.87 | -62.32% | 10,211 | 3,968 | 35.08% |
| META240419P00497500 | 2024-04-18 2:47PM EDT | 497.50 | 3.17 | 3.00 | 3.15 | -4.53 | -58.60% | 4,252 | 1,309 | 35.21% |
| META240419P00500000 | 2024-04-18 2:48PM EDT | 500.00 | 4.00 | 4.00 | 4.15 | -5.20 | -56.03% | 19,892 | 8,132 | 35.23% |
| META240419P00502500 | 2024-04-18 2:49PM EDT | 502.50 | 5.05 | 5.15 | 5.25 | -5.90 | -53.15% | 6,448 | 1,118 | 34.67% |
| META240419P00505000 | 2024-04-18 2:44PM EDT | 505.00 | 6.10 | 6.55 | 6.80 | -5.90 | -49.17% | 9,928 | 2,357 | 35.86% |
| META240419P00507500 | 2024-04-18 2:43PM EDT | 507.50 | 7.75 | 8.05 | 8.25 | -5.60 | -41.95% | 6,773 | 1,541 | 35.12% |
| META240419P00510000 | 2024-04-18 2:48PM EDT | 510.00 | 9.97 | 10.05 | 10.45 | -6.25 | -39.68% | 7,033 | 5,575 | 38.78% |
| META240419P00515000 | 2024-04-18 2:49PM EDT | 515.00 | 14.05 | 13.80 | 14.35 | -6.57 | -32.25% | 1,101 | 2,113 | 39.66% |
| META240419P00520000 | 2024-04-18 2:31PM EDT | 520.00 | 17.15 | 18.15 | 18.70 | -8.27 | -32.53% | 501 | 2,275 | 41.11% |
| META240419P00525000 | 2024-04-18 2:44PM EDT | 525.00 | 22.60 | 23.00 | 23.75 | -8.15 | -26.50% | 269 | 471 | 49.46% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 27.85 | 29.05 | -15.62 | -43.39% | 3 | 26 | 52.05% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 32.55 | 33.70 | -10.95 | -27.04% | 4 | 5 | 51.76% |
| META240419P00540000 | 2024-04-18 2:31PM EDT | 540.00 | 36.65 | 37.50 | 38.85 | -9.05 | -19.80% | 11 | 1 | 59.08% |
| META240419P00545000 | 2024-04-18 2:34PM EDT | 545.00 | 43.30 | 42.80 | 43.80 | -6.05 | -12.26% | 26 | 10 | 68.16% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 47.55 | 48.95 | 0.00 | - | 90 | 10 | 72.80% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 52.25 | 53.55 | 0.00 | - | 58 | 0 | 65.63% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 57.75 | 58.90 | 0.00 | - | 2 | 0 | 86.23% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 62.60 | 63.90 | 0.00 | - | 2 | 0 | 89.60% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 67.75 | 69.15 | 0.00 | - | 2 | 0 | 100.78% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.60 | 73.85 | 0.00 | - | 2 | 0 | 99.41% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 77.65 | 78.90 | 0.00 | - | 80 | 0 | 106.25% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 82.25 | 83.65 | 0.00 | - | 3 | 0 | 97.17% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 87.85 | 88.55 | 0.00 | - | 1 | 0 | 113.62% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 92.60 | 93.70 | 0.00 | - | 1 | 0 | 116.41% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 97.60 | 98.65 | 0.00 | - | 2 | 0 | 120.02% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 251.66% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 112.40 | 113.90 | 0.00 | - | 2 | 0 | 134.96% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 117.60 | 118.65 | 0.00 | - | 6 | 0 | 138.18% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 137.55 | 138.75 | 0.00 | - | 2 | 0 | 156.74% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 142.70 | 144.00 | 0.00 | - | 2 | 0 | 170.41% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 147.60 | 149.00 | 0.00 | - | 2 | 0 | 172.56% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.55 | 168.70 | 0.00 | - | 12 | 0 | 179.69% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 172.80 | 173.85 | 0.00 | - | 2 | 0 | 194.34% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.45 | 178.60 | 0.00 | - | 2 | 0 | 180.47% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 187.50 | 188.70 | 0.00 | - | - | 0 | 193.26% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 197.85 | 198.90 | 0.00 | - | 2 | 0 | 216.50% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.70 | 209.00 | 0.00 | - | 2 | 0 | 222.85% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 257.55 | 258.90 | 0.00 | - | 1 | 0 | 250.98% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 287.70 | 288.55 | 0.00 | - | 1 | 0 | 262.89% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.70 | 298.55 | 0.00 | - | 1 | 0 | 269.14% |
