La bourse est fermée
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0624 -0,0002 (-0,02 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 997,54 -782,24 (-1,31 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 494.60 | 495.35 | 0.00 | - | 85 | 256 | 1,878.13% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 480.15 | 480.85 | 0.00 | - | 6 | 2 | 1,450.78% |
| 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 | 2,204.88% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 465.25 | 466.10 | 0.00 | - | 3 | 5 | 1,207.81% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,035.25% |
| 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 | 450.05 | 450.35 | 0.00 | - | 2 | 17 | 934.77% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 354.60 | 355.75 | 0.00 | - | 1 | 8 | 500.00% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 350.20 | 351.00 | 0.00 | - | 44 | 60 | 535.16% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 345.40 | 346.25 | 0.00 | - | 1 | 13 | 539.75% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 340.05 | 340.75 | 0.00 | - | 2 | 14 | 488.87% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 335.35 | 336.00 | 0.00 | - | 4 | 10 | 500.98% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 329.90 | 330.45 | 0.00 | - | 3 | 21 | 438.48% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 325.05 | 325.90 | 0.00 | - | 39 | 49 | 459.38% |
| META240419C00180000 | 2024-04-16 2:14PM EDT | 180.00 | 322.64 | 320.30 | 321.20 | -12.86 | -3.83% | 39 | 104 | 469.53% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 314.95 | 315.75 | 0.00 | - | 1 | 29 | 425.20% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 310.40 | 311.15 | -23.38 | -6.98% | 60 | 72 | 448.05% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 304.90 | 305.75 | 0.00 | - | 1 | 66 | 401.66% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 300.75 | 301.35 | 0.00 | - | 1 | 89 | 442.19% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 294.95 | 295.80 | 0.00 | - | 1 | 65 | 386.13% |
| META240419C00210000 | 2024-04-16 1:40PM EDT | 210.00 | 291.87 | 290.30 | 290.95 | -17.08 | -5.53% | 4 | 44 | 395.31% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 285.45 | 286.20 | 0.00 | - | 3 | 126 | 397.85% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 279.85 | 280.70 | +3.68 | +1.31% | 2 | 240 | 349.22% |
| META240419C00225000 | 2024-04-16 11:55AM EDT | 225.00 | 278.63 | 275.10 | 276.20 | -13.01 | -4.46% | 1 | 70 | 367.97% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 270.45 | 271.20 | +9.61 | +3.70% | 1 | 101 | 368.75% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 265.45 | 266.10 | 0.00 | - | 1 | 59 | 356.74% |
| META240419C00240000 | 2024-04-16 12:27PM EDT | 240.00 | 260.97 | 260.00 | 260.70 | +1.72 | +0.66% | 19 | 114 | 320.90% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 254.65 | 255.90 | -7.34 | -2.76% | 3 | 92 | 306.84% |
| META240419C00250000 | 2024-04-16 1:56PM EDT | 250.00 | 250.59 | 250.10 | 251.05 | +0.94 | +0.38% | 200 | 1,535 | 319.24% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 245.25 | 246.25 | 0.00 | - | 1 | 85 | 320.41% |
| META240419C00260000 | 2024-04-16 2:23PM EDT | 260.00 | 240.76 | 240.40 | 241.10 | -12.04 | -4.76% | 7 | 330 | 312.11% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 235.25 | 236.00 | 0.00 | - | 1 | 171 | 297.66% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 230.00 | 230.75 | 0.00 | - | 1 | 399 | 275.39% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 225.35 | 226.05 | 0.00 | - | 20 | 78 | 285.64% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 220.15 | 220.90 | 0.00 | - | 5 | 388 | 269.24% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 215.30 | 216.05 | 0.00 | - | 2 | 272 | 269.24% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 210.45 | 211.10 | 0.00 | - | 2 | 113 | 266.31% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 205.80 | 206.70 | 0.00 | - | 3 | 102 | 276.42% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 200.05 | 200.80 | 0.00 | - | 9 | 412 | 235.45% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 195.45 | 195.95 | 0.00 | - | 2 | 207 | 241.36% |
| META240419C00310000 | 2024-04-16 2:25PM EDT | 310.00 | 191.27 | 190.80 | 191.45 | +2.04 | +1.08% | 10 | 580 | 249.76% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 185.10 | 185.95 | -15.95 | -7.89% | 2 | 202 | 220.02% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 180.05 | 180.80 | +1.30 | +0.72% | 1 | 574 | 208.79% |
| META240419C00325000 | 2024-04-16 12:31PM EDT | 325.00 | 178.12 | 175.20 | 175.95 | -5.83 | -3.17% | 14 | 329 | 208.98% |
| META240419C00330000 | 2024-04-16 1:23PM EDT | 330.00 | 172.74 | 170.40 | 171.25 | +3.20 | +1.89% | 1 | 1,716 | 211.77% |
| META240419C00335000 | 2024-04-16 2:23PM EDT | 335.00 | 165.55 | 165.25 | 166.40 | -8.88 | -5.09% | 1 | 526 | 205.13% |
| META240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 162.50 | 160.05 | 161.50 | -6.57 | -3.89% | 2 | 1,002 | 196.92% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 155.60 | 156.35 | 0.00 | - | 1 | 455 | 196.63% |
| META240419C00350000 | 2024-04-16 3:20PM EDT | 350.00 | 152.04 | 150.05 | 151.05 | -2.26 | -1.46% | 5 | 1,591 | 176.42% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 145.40 | 146.30 | 0.00 | - | 20 | 1,859 | 180.08% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 139.85 | 141.30 | 0.00 | - | 9 | 959 | 165.19% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 137.33 | 135.50 | 136.20 | +1.88 | +1.39% | 1 | 247 | 167.58% |
| META240419C00370000 | 2024-04-16 3:48PM EDT | 370.00 | 131.78 | 130.30 | 131.10 | +2.18 | +1.68% | 2 | 775 | 157.13% |
| META240419C00375000 | 2024-04-16 11:34AM EDT | 375.00 | 126.25 | 125.50 | 126.20 | +1.08 | +0.86% | 1 | 918 | 155.27% |
| META240419C00380000 | 2024-04-16 3:18PM EDT | 380.00 | 122.06 | 120.45 | 121.45 | +1.86 | +1.55% | 1 | 598 | 151.76% |
| META240419C00385000 | 2024-04-16 11:57AM EDT | 385.00 | 118.25 | 114.95 | 116.05 | -7.25 | -5.78% | 2 | 370 | 133.59% |
| META240419C00390000 | 2024-04-16 12:34PM EDT | 390.00 | 112.90 | 109.85 | 110.90 | +1.93 | +1.74% | 5 | 614 | 123.97% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 106.58 | 105.30 | 106.10 | -12.72 | -10.66% | 2 | 735 | 127.78% |
| META240419C00400000 | 2024-04-16 3:57PM EDT | 400.00 | 101.04 | 100.10 | 100.90 | +0.02 | +0.02% | 43 | 7,714 | 116.80% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 95.55 | 96.25 | 0.00 | - | 5 | 900 | 120.85% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 90.40 | 91.25 | 0.00 | - | 4 | 885 | 113.48% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 85.35 | 86.20 | 0.00 | - | 12 | 616 | 106.69% |
| META240419C00420000 | 2024-04-16 11:52AM EDT | 420.00 | 82.41 | 80.20 | 81.10 | +1.21 | +1.49% | 110 | 1,611 | 98.44% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 75.55 | 76.30 | 0.00 | - | 14 | 811 | 98.24% |
| META240419C00430000 | 2024-04-16 12:54PM EDT | 430.00 | 72.37 | 70.60 | 71.20 | -1.43 | -1.94% | 24 | 596 | 92.07% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 69.57 | 65.25 | 66.20 | -4.34 | -5.87% | 2 | 526 | 83.33% |
| META240419C00440000 | 2024-04-16 11:54AM EDT | 440.00 | 63.87 | 60.20 | 61.70 | +2.77 | +4.53% | 11 | 1,252 | 81.47% |
| META240419C00445000 | 2024-04-16 11:27AM EDT | 445.00 | 56.74 | 55.75 | 56.45 | -8.13 | -12.53% | 2 | 323 | 77.91% |
| META240419C00450000 | 2024-04-16 3:56PM EDT | 450.00 | 51.41 | 51.00 | 52.05 | +1.03 | +2.04% | 17 | 992 | 77.34% |
| META240419C00455000 | 2024-04-16 3:56PM EDT | 455.00 | 46.45 | 45.50 | 46.55 | +0.10 | +0.22% | 20 | 1,163 | 65.23% |
| META240419C00460000 | 2024-04-16 10:32AM EDT | 460.00 | 41.89 | 40.75 | 41.40 | +0.56 | +1.35% | 23 | 4,847 | 60.01% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 35.80 | 36.45 | -2.18 | -5.52% | 5 | 2,147 | 54.64% |
| META240419C00470000 | 2024-04-16 1:54PM EDT | 470.00 | 32.60 | 30.80 | 31.45 | +1.90 | +6.19% | 98 | 2,053 | 51.78% |
| META240419C00475000 | 2024-04-16 2:07PM EDT | 475.00 | 27.50 | 25.80 | 26.55 | +0.70 | +2.61% | 31 | 3,250 | 46.28% |
| META240419C00480000 | 2024-04-16 3:54PM EDT | 480.00 | 22.60 | 21.55 | 21.95 | -0.30 | -1.31% | 56 | 2,704 | 42.71% |
| META240419C00482500 | 2024-04-16 3:16PM EDT | 482.50 | 20.90 | 19.75 | 20.20 | +0.13 | +0.63% | 1 | 300 | 44.26% |
| META240419C00485000 | 2024-04-16 3:56PM EDT | 485.00 | 18.20 | 17.60 | 17.90 | -0.55 | -2.93% | 64 | 2,623 | 41.70% |
| META240419C00487500 | 2024-04-16 3:50PM EDT | 487.50 | 16.50 | 15.25 | 15.80 | +0.35 | +2.17% | 186 | 549 | 40.09% |
| META240419C00490000 | 2024-04-16 3:59PM EDT | 490.00 | 13.15 | 13.50 | 13.80 | -1.85 | -11.38% | 419 | 5,226 | 38.66% |
| META240419C00492500 | 2024-04-16 3:50PM EDT | 492.50 | 12.70 | 11.85 | 12.15 | -0.40 | -3.05% | 357 | 877 | 38.62% |
| META240419C00495000 | 2024-04-16 3:56PM EDT | 495.00 | 10.50 | 10.10 | 10.25 | -1.15 | -9.87% | 883 | 3,820 | 36.76% |
| META240419C00497500 | 2024-04-16 3:58PM EDT | 497.50 | 8.75 | 8.85 | 9.00 | -1.23 | -11.68% | 3,141 | 1,108 | 37.54% |
| META240419C00500000 | 2024-04-16 3:58PM EDT | 500.00 | 7.30 | 7.35 | 7.50 | -1.50 | -16.76% | 6,285 | 8,591 | 36.50% |
| META240419C00502500 | 2024-04-16 3:58PM EDT | 502.50 | 6.20 | 6.15 | 6.30 | -1.39 | -18.44% | 5,163 | 890 | 36.27% |
| META240419C00505000 | 2024-04-16 3:58PM EDT | 505.00 | 5.00 | 5.00 | 5.15 | -1.40 | -21.60% | 8,256 | 5,385 | 35.65% |
| META240419C00507500 | 2024-04-16 3:57PM EDT | 507.50 | 4.05 | 4.10 | 4.20 | -1.42 | -25.96% | 3,549 | 1,688 | 35.36% |
| META240419C00510000 | 2024-04-16 3:59PM EDT | 510.00 | 3.25 | 3.25 | 3.30 | -1.40 | -30.11% | 7,224 | 7,809 | 34.66% |
| META240419C00515000 | 2024-04-16 3:59PM EDT | 515.00 | 1.98 | 1.93 | 2.03 | -1.22 | -38.12% | 8,386 | 5,510 | 34.16% |
| META240419C00520000 | 2024-04-16 3:59PM EDT | 520.00 | 1.20 | 1.15 | 1.21 | -0.93 | -43.46% | 6,632 | 8,646 | 34.02% |
| META240419C00525000 | 2024-04-16 3:59PM EDT | 525.00 | 0.69 | 0.66 | 0.68 | -0.67 | -50.00% | 6,093 | 6,393 | 33.86% |
| META240419C00530000 | 2024-04-16 3:59PM EDT | 530.00 | 0.37 | 0.37 | 0.41 | -0.50 | -57.47% | 7,070 | 11,150 | 34.57% |
| META240419C00535000 | 2024-04-16 3:59PM EDT | 535.00 | 0.21 | 0.20 | 0.22 | -0.33 | -60.00% | 2,480 | 4,740 | 34.67% |
| META240419C00540000 | 2024-04-16 3:59PM EDT | 540.00 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 2,653 | 6,637 | 35.45% |
| META240419C00545000 | 2024-04-16 3:59PM EDT | 545.00 | 0.09 | 0.07 | 0.08 | -0.10 | -58.82% | 1,947 | 5,472 | 36.52% |
| META240419C00550000 | 2024-04-16 3:57PM EDT | 550.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,682 | 7,902 | 38.38% |
| META240419C00555000 | 2024-04-16 3:32PM EDT | 555.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 333 | 1,752 | 39.65% |
| META240419C00560000 | 2024-04-16 3:47PM EDT | 560.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 495 | 4,915 | 41.41% |
| META240419C00565000 | 2024-04-16 3:53PM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 134 | 1,787 | 44.14% |
| META240419C00570000 | 2024-04-16 3:28PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 44 | 1,371 | 46.88% |
| META240419C00575000 | 2024-04-16 3:29PM EDT | 575.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 1,975 | 49.61% |
| META240419C00580000 | 2024-04-16 3:29PM EDT | 580.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 139 | 1,517 | 50.39% |
| META240419C00585000 | 2024-04-16 12:08PM EDT | 585.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 1,022 | 50.00% |
| META240419C00590000 | 2024-04-16 3:34PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 317 | 921 | 53.91% |
| META240419C00595000 | 2024-04-16 2:29PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,230 | 51.56% |
| META240419C00600000 | 2024-04-16 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,199 | 53.13% |
| META240419C00605000 | 2024-04-16 11:34AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 56.25% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 57.81% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 60.94% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 413 | 62.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 65.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,007 | 75.00% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 741 | 77.34% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 346 | 748 | 79.69% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 227 | 82.03% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 75.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 78.13% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 78.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 92.19% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 87.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 94.53% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 94.53% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 24 | 99.22% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 98.44% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 705 | 99.22% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 106.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 110.94% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 114.06% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 117.97% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 112.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 125.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 118.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 448 | 135.16% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 141.41% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,012 | 128.13% |
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 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 350.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 423.44% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 331.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 315.63% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 318.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 314.06% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 300.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 268.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 234.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 593 | 225.00% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 465 | 218.75% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,570 | 2,495 | 212.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 160 | 611 | 206.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 563 | 201.56% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 598 | 195.31% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 531 | 190.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 567 | 188.28% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 175.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,349 | 172.66% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 160.94% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 150.00% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 494 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 859 | 153.13% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 131.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 125.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 135.94% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-16 11:32AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 907 | 120.31% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 109.38% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 843 | 106.25% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,455 | 103.13% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 96.88% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 826 | 107.81% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 693 | 101.56% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,209 | 87.50% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,112 | 90.63% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,113 | 89.06% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 634 | 75.00% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,107 | 76.56% |
| META240419P00395000 | 2024-04-16 1:34PM EDT | 395.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 967 | 77.34% |
| META240419P00400000 | 2024-04-16 2:57PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,017 | 12,688 | 71.88% |
| META240419P00405000 | 2024-04-16 12:16PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 1,523 | 71.48% |
| META240419P00410000 | 2024-04-16 10:54AM EDT | 410.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 8 | 1,622 | 67.97% |
| META240419P00415000 | 2024-04-16 1:49PM EDT | 415.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 23 | 1,147 | 62.50% |
| META240419P00420000 | 2024-04-16 3:27PM EDT | 420.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 40 | 4,161 | 61.33% |
| META240419P00425000 | 2024-04-16 3:28PM EDT | 425.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 144 | 1,788 | 58.40% |
| META240419P00430000 | 2024-04-16 3:42PM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 83 | 3,659 | 57.42% |
| META240419P00435000 | 2024-04-16 3:37PM EDT | 435.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 182 | 4,325 | 53.32% |
| META240419P00440000 | 2024-04-16 2:09PM EDT | 440.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 45 | 4,660 | 50.98% |
| META240419P00445000 | 2024-04-16 2:12PM EDT | 445.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 155 | 3,110 | 49.02% |
| META240419P00450000 | 2024-04-16 3:48PM EDT | 450.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 552 | 5,238 | 46.58% |
| META240419P00455000 | 2024-04-16 3:46PM EDT | 455.00 | 0.14 | 0.13 | 0.17 | -0.20 | -58.82% | 366 | 2,088 | 44.04% |
| META240419P00460000 | 2024-04-16 3:57PM EDT | 460.00 | 0.20 | 0.20 | 0.22 | -0.27 | -56.25% | 681 | 5,429 | 41.31% |
| META240419P00465000 | 2024-04-16 3:56PM EDT | 465.00 | 0.30 | 0.30 | 0.32 | -0.33 | -52.38% | 654 | 5,315 | 39.31% |
| META240419P00470000 | 2024-04-16 3:57PM EDT | 470.00 | 0.47 | 0.44 | 0.46 | -0.45 | -51.14% | 1,197 | 7,409 | 37.13% |
| META240419P00475000 | 2024-04-16 3:59PM EDT | 475.00 | 0.75 | 0.73 | 0.76 | -0.61 | -44.85% | 1,314 | 4,493 | 36.08% |
| META240419P00480000 | 2024-04-16 3:58PM EDT | 480.00 | 1.15 | 1.14 | 1.17 | -0.84 | -42.21% | 2,239 | 7,688 | 34.47% |
| META240419P00482500 | 2024-04-16 3:56PM EDT | 482.50 | 1.43 | 1.45 | 1.51 | -0.99 | -40.91% | 830 | 1,769 | 34.16% |
| META240419P00485000 | 2024-04-16 3:59PM EDT | 485.00 | 1.95 | 1.88 | 1.95 | -0.96 | -33.80% | 2,278 | 8,475 | 33.97% |
| META240419P00487500 | 2024-04-16 3:58PM EDT | 487.50 | 2.31 | 2.34 | 2.44 | -1.24 | -34.93% | 958 | 6,005 | 33.51% |
| META240419P00490000 | 2024-04-16 3:59PM EDT | 490.00 | 3.00 | 2.89 | 3.00 | -1.22 | -28.91% | 4,010 | 4,510 | 32.87% |
| META240419P00492500 | 2024-04-16 3:58PM EDT | 492.50 | 3.75 | 3.65 | 3.80 | -1.24 | -24.85% | 2,001 | 1,243 | 32.94% |
| META240419P00495000 | 2024-04-16 3:59PM EDT | 495.00 | 4.65 | 4.50 | 4.65 | -1.35 | -22.50% | 4,739 | 3,102 | 32.57% |
| META240419P00497500 | 2024-04-16 3:59PM EDT | 497.50 | 5.60 | 5.50 | 5.60 | -1.34 | -19.31% | 2,825 | 1,084 | 32.03% |
| META240419P00500000 | 2024-04-16 3:59PM EDT | 500.00 | 6.60 | 6.60 | 6.75 | -1.50 | -18.52% | 7,743 | 9,098 | 31.76% |
| META240419P00502500 | 2024-04-16 3:59PM EDT | 502.50 | 8.20 | 7.95 | 8.10 | -0.99 | -10.77% | 2,338 | 1,172 | 31.73% |
| META240419P00505000 | 2024-04-16 3:57PM EDT | 505.00 | 9.05 | 9.00 | 9.25 | -1.36 | -13.06% | 1,668 | 2,901 | 29.96% |
| META240419P00507500 | 2024-04-16 3:56PM EDT | 507.50 | 10.45 | 10.65 | 11.00 | -1.64 | -13.56% | 974 | 1,535 | 30.43% |
| META240419P00510000 | 2024-04-16 3:56PM EDT | 510.00 | 12.40 | 12.15 | 12.50 | -1.18 | -8.69% | 1,920 | 7,111 | 28.70% |
| META240419P00515000 | 2024-04-16 3:56PM EDT | 515.00 | 15.74 | 15.90 | 16.35 | -1.56 | -9.02% | 330 | 2,812 | 27.43% |
| META240419P00520000 | 2024-04-16 3:33PM EDT | 520.00 | 19.71 | 20.15 | 20.90 | -1.99 | -9.17% | 392 | 2,493 | 28.64% |
| META240419P00525000 | 2024-04-16 3:13PM EDT | 525.00 | 23.31 | 24.65 | 25.25 | -2.54 | -9.83% | 242 | 2,140 | 17.58% |
| META240419P00530000 | 2024-04-16 3:30PM EDT | 530.00 | 28.18 | 29.00 | 30.45 | -1.92 | -6.38% | 31 | 1,026 | 30.47% |
| META240419P00535000 | 2024-04-16 3:31PM EDT | 535.00 | 33.30 | 34.35 | 35.30 | -1.23 | -3.56% | 12 | 691 | 28.61% |
| META240419P00540000 | 2024-04-16 3:11PM EDT | 540.00 | 37.73 | 39.20 | 40.05 | +6.31 | +20.08% | 4 | 234 | 0.00% |
| META240419P00545000 | 2024-04-16 3:31PM EDT | 545.00 | 43.25 | 44.10 | 45.10 | -1.95 | -4.31% | 2 | 56 | 0.00% |
| META240419P00550000 | 2024-04-16 10:45AM EDT | 550.00 | 50.58 | 49.05 | 50.05 | +1.18 | +2.39% | 12 | 17 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 54.00 | 54.85 | +15.14 | +40.99% | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 59.30 | 60.25 | 0.00 | - | 2 | 0 | 37.50% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 64.05 | 64.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 68.85 | 69.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 74.05 | 74.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 79.25 | 80.25 | 0.00 | - | 80 | 0 | 47.66% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 84.05 | 84.85 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 88.70 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 93.90 | 94.80 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 99.10 | 100.10 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 109.05 | 109.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 114.25 | 115.25 | -17.00 | -12.97% | 2 | 0 | 64.06% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 119.05 | 119.85 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 138.85 | 140.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 143.80 | 144.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 149.05 | 149.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 169.25 | 170.25 | 0.00 | - | 12 | 0 | 87.50% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 174.05 | 174.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 178.70 | 179.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 189.25 | 190.25 | 0.00 | - | - | 0 | 96.09% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 199.05 | 199.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 209.20 | 210.05 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 249.45 | 250.40 | 0.00 | - | 10 | 0 | 151.56% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 259.15 | 260.20 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 289.05 | 289.60 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 299.30 | 300.15 | 0.00 | - | 1 | 0 | 0.00% |
