La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 475,53 +2 268,00 (+4,34 %)
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’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META241220C00005000 | 2024-08-12 1:50PM EDT | 5.00 | 508.76 | 503.00 | 511.60 | 0.00 | - | 5 | 7 | 0.00% |
| META241220C00020000 | 2024-07-05 2:53PM EDT | 20.00 | 515.45 | 466.50 | 470.00 | 0.00 | - | 2 | 1 | 0.00% |
| META241220C00025000 | 2024-08-02 11:15AM EDT | 25.00 | 460.94 | 494.80 | 498.55 | 0.00 | - | 6 | 1 | 0.00% |
| META241220C00030000 | 2024-07-24 3:48PM EDT | 30.00 | 435.69 | 497.20 | 499.55 | 0.00 | - | 2 | 2 | 342.24% |
| META241220C00050000 | 2024-09-13 10:45AM EDT | 50.00 | 474.57 | 473.65 | 476.05 | +22.49 | +4.97% | 7 | 86 | 177.34% |
| META241220C00100000 | 2024-09-12 12:03PM EDT | 100.00 | 420.19 | 424.30 | 426.80 | 0.00 | - | 2 | 11 | 148.58% |
| META241220C00110000 | 2024-09-13 3:47PM EDT | 110.00 | 416.53 | 414.45 | 416.85 | -12.95 | -3.02% | 499 | 503 | 142.24% |
| META241220C00120000 | 2024-09-05 9:59AM EDT | 120.00 | 399.17 | 404.55 | 407.05 | 0.00 | - | 1 | 4 | 137.23% |
| META241220C00130000 | 2024-09-12 1:23PM EDT | 130.00 | 394.98 | 394.70 | 397.15 | 0.00 | - | 5 | 12 | 132.01% |
| META241220C00140000 | 2024-09-12 3:03PM EDT | 140.00 | 387.08 | 384.80 | 387.30 | 0.00 | - | 9 | 22 | 127.05% |
| META241220C00150000 | 2024-09-13 3:34PM EDT | 150.00 | 376.90 | 375.30 | 377.50 | +0.23 | +0.06% | 1 | 64 | 125.10% |
| META241220C00160000 | 2024-09-12 3:41PM EDT | 160.00 | 366.53 | 365.35 | 367.60 | 0.00 | - | 14 | 29 | 119.80% |
| META241220C00170000 | 2024-09-11 12:59PM EDT | 170.00 | 336.10 | 355.25 | 357.75 | 0.00 | - | 1 | 80 | 114.28% |
| META241220C00175000 | 2024-07-25 2:36PM EDT | 175.00 | 287.25 | 354.70 | 356.95 | 0.00 | - | 1 | 9 | 141.30% |
| META241220C00180000 | 2024-08-14 2:50PM EDT | 180.00 | 348.96 | 345.35 | 347.85 | 0.00 | - | 32 | 20 | 109.84% |
| META241220C00185000 | 2024-09-12 3:51PM EDT | 185.00 | 342.62 | 340.80 | 342.90 | 0.00 | - | 3 | 97 | 109.47% |
| META241220C00190000 | 2024-09-11 3:10PM EDT | 190.00 | 322.00 | 335.50 | 338.10 | 0.00 | - | 1 | 38 | 106.46% |
| META241220C00195000 | 2024-08-14 2:49PM EDT | 195.00 | 334.38 | 330.55 | 333.20 | 0.00 | - | 62 | 40 | 104.57% |
| META241220C00200000 | 2024-09-13 1:18PM EDT | 200.00 | 328.82 | 326.00 | 327.95 | +24.29 | +7.98% | 156 | 176 | 102.92% |
| META241220C00210000 | 2024-09-13 11:03AM EDT | 210.00 | 318.30 | 315.80 | 318.30 | -6.39 | -1.97% | 339 | 1,106 | 98.72% |
| META241220C00220000 | 2024-09-13 10:27AM EDT | 220.00 | 306.71 | 306.05 | 308.35 | -0.79 | -0.26% | 3 | 31 | 95.21% |
| META241220C00230000 | 2024-09-13 3:35PM EDT | 230.00 | 297.24 | 296.15 | 298.65 | +24.89 | +9.14% | 6 | 8 | 92.11% |
| META241220C00240000 | 2024-09-13 3:50PM EDT | 240.00 | 288.10 | 286.25 | 288.85 | +19.64 | +7.32% | 9 | 6 | 88.77% |
| META241220C00250000 | 2024-09-13 1:11PM EDT | 250.00 | 279.43 | 276.35 | 279.10 | +20.25 | +7.81% | 127 | 40 | 85.63% |
| META241220C00260000 | 2024-09-06 10:43AM EDT | 260.00 | 254.10 | 266.75 | 269.25 | 0.00 | - | 31 | 62 | 83.06% |
| META241220C00270000 | 2024-09-13 3:58PM EDT | 270.00 | 258.21 | 257.05 | 259.40 | -1.32 | -0.51% | 23 | 23 | 80.24% |
| META241220C00280000 | 2024-09-12 3:49PM EDT | 280.00 | 245.85 | 247.15 | 249.80 | -2.81 | -1.13% | 3 | 38 | 77.54% |
| META241220C00290000 | 2024-09-11 12:43PM EDT | 290.00 | 219.20 | 237.50 | 240.05 | 0.00 | - | 2 | 153 | 75.06% |
| META241220C00300000 | 2024-09-13 2:33PM EDT | 300.00 | 229.14 | 228.05 | 230.30 | +9.21 | +4.19% | 6 | 235 | 72.93% |
| META241220C00310000 | 2024-09-13 10:52AM EDT | 310.00 | 219.18 | 218.05 | 220.60 | -1.21 | -0.55% | 41 | 68 | 69.86% |
| META241220C00320000 | 2024-09-06 2:09PM EDT | 320.00 | 185.21 | 208.35 | 210.90 | 0.00 | - | 3 | 157 | 67.34% |
| META241220C00330000 | 2024-09-06 11:34AM EDT | 330.00 | 184.48 | 198.80 | 201.25 | 0.00 | - | 2 | 130 | 65.12% |
| META241220C00340000 | 2024-09-06 3:17PM EDT | 340.00 | 168.24 | 189.25 | 191.60 | 0.00 | - | 3 | 136 | 62.85% |
| META241220C00350000 | 2024-09-12 10:11AM EDT | 350.00 | 175.79 | 179.80 | 182.00 | 0.00 | - | 2 | 2,129 | 60.74% |
| META241220C00360000 | 2024-09-13 11:01AM EDT | 360.00 | 172.24 | 163.90 | 165.35 | +19.06 | +12.44% | 1 | 209 | 36.57% |
| META241220C00370000 | 2024-09-12 1:07PM EDT | 370.00 | 160.60 | 160.85 | 163.10 | 0.00 | - | 1 | 2,312 | 56.62% |
| META241220C00380000 | 2024-08-23 1:27PM EDT | 380.00 | 157.72 | 151.45 | 152.80 | 0.00 | - | 12 | 88 | 53.63% |
| META241220C00390000 | 2024-09-10 3:15PM EDT | 390.00 | 127.35 | 142.30 | 144.50 | 0.00 | - | 1 | 207 | 52.91% |
| META241220C00395000 | 2024-09-12 9:35AM EDT | 395.00 | 133.00 | 137.15 | 139.70 | 0.00 | - | 1 | 230 | 51.29% |
| META241220C00400000 | 2024-09-13 10:08AM EDT | 400.00 | 135.44 | 133.60 | 134.65 | +19.71 | +17.03% | 1 | 502 | 50.93% |
| META241220C00405000 | 2024-09-13 3:02PM EDT | 405.00 | 129.33 | 128.85 | 129.95 | +7.73 | +6.36% | 6 | 42 | 50.70% |
| META241220C00410000 | 2024-09-06 11:44AM EDT | 410.00 | 110.78 | 124.00 | 126.50 | 0.00 | - | 3 | 213 | 51.56% |
| META241220C00415000 | 2024-09-11 10:43AM EDT | 415.00 | 97.82 | 120.30 | 121.25 | 0.00 | - | 1 | 63 | 49.44% |
| META241220C00420000 | 2024-09-12 2:49PM EDT | 420.00 | 117.35 | 115.95 | 116.80 | -0.25 | -0.21% | 1 | 3,657 | 48.58% |
| META241220C00425000 | 2024-09-12 2:01PM EDT | 425.00 | 113.75 | 111.55 | 112.65 | 0.00 | - | 1 | 201 | 48.13% |
| META241220C00430000 | 2024-09-10 10:53AM EDT | 430.00 | 107.35 | 107.35 | 108.25 | +17.60 | +19.61% | 1 | 135 | 47.26% |
| META241220C00435000 | 2024-09-13 2:04PM EDT | 435.00 | 104.91 | 103.20 | 104.10 | +4.66 | +4.65% | 2 | 112 | 46.69% |
| META241220C00440000 | 2024-09-13 2:04PM EDT | 440.00 | 101.10 | 98.80 | 99.70 | +5.10 | +5.31% | 6 | 278 | 45.73% |
| META241220C00445000 | 2024-09-12 12:43PM EDT | 445.00 | 92.45 | 94.95 | 95.60 | 0.00 | - | 6 | 77 | 45.12% |
| META241220C00450000 | 2024-09-13 2:33PM EDT | 450.00 | 91.60 | 91.00 | 91.65 | -1.46 | -1.57% | 21 | 842 | 44.65% |
| META241220C00455000 | 2024-09-12 1:08PM EDT | 455.00 | 87.02 | 87.10 | 87.70 | 0.00 | - | 5 | 286 | 44.10% |
| META241220C00460000 | 2024-09-13 10:48AM EDT | 460.00 | 83.57 | 83.25 | 83.85 | -1.63 | -1.91% | 3 | 454 | 43.61% |
| META241220C00465000 | 2024-09-12 1:04PM EDT | 465.00 | 79.19 | 79.50 | 80.50 | 0.00 | - | 11 | 209 | 43.62% |
| META241220C00470000 | 2024-09-12 3:44PM EDT | 470.00 | 77.68 | 75.85 | 76.85 | 0.00 | - | 4 | 542 | 43.20% |
| META241220C00475000 | 2024-09-13 12:15PM EDT | 475.00 | 71.70 | 72.35 | 72.80 | +7.06 | +10.92% | 32 | 732 | 42.28% |
| META241220C00480000 | 2024-09-13 2:24PM EDT | 480.00 | 69.20 | 68.80 | 69.35 | -1.80 | -2.54% | 7 | 357 | 41.94% |
| META241220C00485000 | 2024-09-13 1:29PM EDT | 485.00 | 67.13 | 65.35 | 65.90 | +10.38 | +18.29% | 2 | 160 | 41.52% |
| META241220C00490000 | 2024-09-12 3:32PM EDT | 490.00 | 63.67 | 61.90 | 62.95 | 0.00 | - | 38 | 490 | 41.54% |
| META241220C00495000 | 2024-09-13 1:08PM EDT | 495.00 | 60.30 | 58.85 | 59.50 | -0.30 | -0.50% | 9 | 718 | 40.96% |
| META241220C00500000 | 2024-09-13 3:02PM EDT | 500.00 | 55.80 | 55.75 | 56.65 | -1.35 | -2.36% | 24 | 2,753 | 40.90% |
| META241220C00505000 | 2024-09-13 1:18PM EDT | 505.00 | 54.30 | 52.70 | 53.55 | +0.25 | +0.46% | 43 | 436 | 40.51% |
| META241220C00510000 | 2024-09-13 1:14PM EDT | 510.00 | 51.20 | 49.80 | 50.65 | -0.66 | -1.27% | 15 | 625 | 40.23% |
| META241220C00515000 | 2024-09-13 3:57PM EDT | 515.00 | 47.26 | 46.95 | 47.95 | -1.44 | -2.96% | 5 | 507 | 40.05% |
| META241220C00520000 | 2024-09-13 12:51PM EDT | 520.00 | 46.00 | 44.30 | 44.80 | -0.10 | -0.22% | 31 | 1,568 | 39.38% |
| META241220C00525000 | 2024-09-13 3:58PM EDT | 525.00 | 41.90 | 41.70 | 42.05 | -1.65 | -3.79% | 76 | 737 | 39.00% |
| META241220C00530000 | 2024-09-13 3:50PM EDT | 530.00 | 39.72 | 39.30 | 39.60 | -0.93 | -2.29% | 29 | 1,154 | 38.81% |
| META241220C00535000 | 2024-09-13 2:25PM EDT | 535.00 | 37.25 | 36.90 | 37.15 | -1.35 | -3.50% | 33 | 460 | 38.53% |
| META241220C00540000 | 2024-09-13 1:52PM EDT | 540.00 | 36.20 | 34.55 | 34.90 | +0.10 | +0.28% | 2 | 2,635 | 38.36% |
| META241220C00545000 | 2024-09-13 1:17PM EDT | 545.00 | 33.50 | 32.35 | 32.80 | -0.07 | -0.21% | 17 | 318 | 38.24% |
| META241220C00550000 | 2024-09-13 3:08PM EDT | 550.00 | 30.73 | 30.25 | 30.70 | -0.92 | -2.91% | 132 | 1,854 | 38.04% |
| META241220C00555000 | 2024-09-13 3:48PM EDT | 555.00 | 28.68 | 28.25 | 28.70 | -0.75 | -2.55% | 6 | 196 | 37.85% |
| META241220C00560000 | 2024-09-13 2:17PM EDT | 560.00 | 26.56 | 26.35 | 26.75 | -1.01 | -3.66% | 38 | 290 | 37.62% |
| META241220C00565000 | 2024-09-13 12:43PM EDT | 565.00 | 24.27 | 24.55 | 25.00 | -1.01 | -4.00% | 4 | 461 | 37.50% |
| META241220C00570000 | 2024-09-13 1:14PM EDT | 570.00 | 23.70 | 22.85 | 23.25 | -0.31 | -1.29% | 26 | 1,901 | 37.29% |
| META241220C00575000 | 2024-09-13 11:14AM EDT | 575.00 | 22.09 | 21.30 | 21.65 | -0.31 | -1.38% | 10 | 276 | 37.15% |
| META241220C00580000 | 2024-09-12 3:32PM EDT | 580.00 | 20.00 | 19.75 | 20.20 | -0.91 | -4.35% | 16 | 688 | 37.08% |
| META241220C00585000 | 2024-09-13 2:43PM EDT | 585.00 | 18.60 | 18.35 | 18.75 | +2.40 | +14.81% | 7 | 174 | 36.93% |
| META241220C00590000 | 2024-09-13 2:30PM EDT | 590.00 | 17.35 | 17.00 | 17.45 | -0.55 | -3.07% | 51 | 4,066 | 36.86% |
| META241220C00595000 | 2024-09-13 9:36AM EDT | 595.00 | 15.66 | 15.75 | 16.15 | -0.79 | -4.80% | 4 | 155 | 36.71% |
| META241220C00600000 | 2024-09-13 3:56PM EDT | 600.00 | 14.90 | 14.60 | 15.00 | -0.50 | -3.25% | 365 | 2,319 | 36.64% |
| META241220C00605000 | 2024-09-13 3:50PM EDT | 605.00 | 13.75 | 13.50 | 13.85 | -0.85 | -5.82% | 4 | 128 | 36.50% |
| META241220C00610000 | 2024-09-13 3:50PM EDT | 610.00 | 12.70 | 12.45 | 12.85 | -0.67 | -5.01% | 4 | 359 | 36.45% |
| META241220C00615000 | 2024-09-12 2:05PM EDT | 615.00 | 12.55 | 11.50 | 11.85 | 0.00 | - | 19 | 122 | 36.33% |
| META241220C00620000 | 2024-09-13 3:23PM EDT | 620.00 | 10.95 | 10.60 | 11.00 | -0.55 | -4.78% | 514 | 1,643 | 36.32% |
| META241220C00625000 | 2024-09-13 3:06PM EDT | 625.00 | 9.97 | 9.80 | 10.15 | -0.63 | -5.94% | 5 | 210 | 36.24% |
| META241220C00630000 | 2024-09-13 12:13PM EDT | 630.00 | 9.20 | 9.00 | 9.35 | -0.40 | -4.17% | 2 | 338 | 36.16% |
| META241220C00635000 | 2024-09-13 9:32AM EDT | 635.00 | 8.30 | 8.30 | 8.60 | -0.80 | -8.79% | 1 | 181 | 36.07% |
| META241220C00640000 | 2024-09-13 9:39AM EDT | 640.00 | 7.96 | 7.60 | 7.95 | -0.25 | -3.05% | 1 | 499 | 36.05% |
| META241220C00645000 | 2024-09-13 2:44PM EDT | 645.00 | 7.25 | 7.00 | 7.35 | -0.37 | -4.86% | 1 | 74 | 36.05% |
| META241220C00650000 | 2024-09-13 3:55PM EDT | 650.00 | 6.60 | 6.45 | 6.65 | -0.45 | -6.38% | 6 | 669 | 35.82% |
| META241220C00655000 | 2024-09-12 10:55AM EDT | 655.00 | 6.00 | 5.95 | 6.30 | 0.00 | - | 1 | 33 | 36.09% |
| META241220C00660000 | 2024-09-13 10:42AM EDT | 660.00 | 5.55 | 5.45 | 5.65 | +0.39 | +7.56% | 3 | 370 | 35.80% |
| META241220C00665000 | 2024-09-12 1:33PM EDT | 665.00 | 5.37 | 5.00 | 5.30 | 0.00 | - | 45 | 58 | 35.97% |
| META241220C00670000 | 2024-09-12 3:40PM EDT | 670.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 24 | 247 | 35.80% |
| META241220C00675000 | 2024-09-11 2:19PM EDT | 675.00 | 3.05 | 4.25 | 4.50 | 0.00 | - | 2 | 70 | 35.97% |
| META241220C00680000 | 2024-09-13 2:30PM EDT | 680.00 | 3.99 | 3.90 | 4.15 | +0.29 | +7.84% | 30 | 141 | 35.98% |
| META241220C00685000 | 2024-09-11 10:27AM EDT | 685.00 | 2.63 | 3.60 | 3.85 | 0.00 | - | 3 | 38 | 36.05% |
| META241220C00690000 | 2024-09-06 12:01PM EDT | 690.00 | 3.20 | 3.30 | 3.55 | 0.00 | - | 6 | 149 | 36.07% |
| META241220C00695000 | 2024-09-12 3:30PM EDT | 695.00 | 3.38 | 3.05 | 3.20 | 0.00 | - | 1 | 19 | 35.91% |
| META241220C00700000 | 2024-09-13 3:39PM EDT | 700.00 | 2.92 | 2.80 | 2.94 | -0.08 | -2.67% | 48 | 1,432 | 35.91% |
| META241220C00705000 | 2024-09-12 12:27PM EDT | 705.00 | 2.59 | 2.56 | 2.73 | 0.00 | - | 1 | 262 | 36.01% |
| META241220C00710000 | 2024-09-13 12:57PM EDT | 710.00 | 2.42 | 2.39 | 2.59 | +0.67 | +38.29% | 7 | 165 | 36.26% |
| META241220C00715000 | 2024-09-09 2:52PM EDT | 715.00 | 1.85 | 2.21 | 2.32 | 0.00 | - | 1 | 6 | 36.07% |
| META241220C00720000 | 2024-09-03 3:21PM EDT | 720.00 | 2.26 | 2.03 | 2.17 | -0.13 | -5.44% | 1 | 860 | 36.21% |
| META241220C00730000 | 2024-09-12 1:21PM EDT | 730.00 | 1.84 | 1.73 | 1.89 | 0.00 | - | 1 | 87 | 36.46% |
| META241220C00740000 | 2024-09-10 3:17PM EDT | 740.00 | 1.23 | 1.48 | 1.62 | 0.00 | - | 1 | 270 | 36.59% |
| META241220C00750000 | 2024-09-13 1:30PM EDT | 750.00 | 1.35 | 1.27 | 1.40 | +0.30 | +28.57% | 101 | 352 | 36.76% |
| META241220C00760000 | 2024-09-12 1:11PM EDT | 760.00 | 1.18 | 1.10 | 1.22 | 0.00 | - | 1 | 57 | 36.99% |
| META241220C00770000 | 2024-09-13 2:30PM EDT | 770.00 | 1.00 | 0.94 | 1.06 | +0.02 | +2.04% | 30 | 130 | 37.18% |
| META241220C00780000 | 2024-09-05 10:36AM EDT | 780.00 | 1.09 | 0.82 | 0.93 | 0.00 | - | 1 | 56 | 37.43% |
| META241220C00790000 | 2024-08-30 11:39AM EDT | 790.00 | 1.07 | 0.72 | 0.82 | 0.00 | - | 1 | 15 | 37.70% |
| META241220C00800000 | 2024-09-13 2:13PM EDT | 800.00 | 0.66 | 0.63 | 0.72 | +0.15 | +29.41% | 24 | 458 | 37.93% |
| META241220C00810000 | 2024-09-12 10:10AM EDT | 810.00 | 0.57 | 0.56 | 0.64 | 0.00 | - | 1 | 545 | 38.21% |
| META241220C00820000 | 2024-09-04 12:57PM EDT | 820.00 | 0.61 | 0.49 | 0.58 | 0.00 | - | 6 | 59 | 38.59% |
| META241220C00830000 | 2024-08-12 3:38PM EDT | 830.00 | 0.91 | 0.32 | 0.45 | 0.00 | - | 1 | 17 | 38.18% |
| META241220C00840000 | 2024-09-03 9:30AM EDT | 840.00 | 0.56 | 0.37 | 0.48 | 0.00 | - | 3 | 40 | 39.33% |
| META241220C00850000 | 2024-09-13 10:17AM EDT | 850.00 | 0.39 | 0.35 | 0.43 | -0.01 | -2.50% | 1 | 563 | 39.61% |
| META241220C00860000 | 2024-09-13 9:30AM EDT | 860.00 | 0.35 | 0.31 | 0.39 | +0.07 | +25.00% | 1 | 53 | 39.94% |
| META241220C00870000 | 2024-09-10 1:31PM EDT | 870.00 | 0.27 | 0.28 | 0.36 | 0.00 | - | 2 | 98 | 40.33% |
| META241220C00880000 | 2024-08-14 1:31PM EDT | 880.00 | 0.59 | 0.25 | 0.33 | 0.00 | - | 25 | 67 | 40.67% |
| META241220C00890000 | 2024-09-13 3:28PM EDT | 890.00 | 0.24 | 0.23 | 0.30 | -0.44 | -64.71% | 1 | 51 | 40.99% |
| META241220C00900000 | 2024-09-12 9:39AM EDT | 900.00 | 0.20 | 0.20 | 0.28 | 0.00 | - | 5 | 270 | 41.41% |
| META241220C00910000 | 2024-09-13 3:10PM EDT | 910.00 | 0.22 | 0.19 | 0.25 | -0.14 | -38.89% | 2 | 1,201 | 41.60% |
| META241220C00920000 | 2024-09-13 10:23AM EDT | 920.00 | 0.20 | 0.16 | 0.24 | +0.03 | +17.65% | 8 | 90 | 42.11% |
| META241220C00930000 | 2024-08-23 9:37AM EDT | 930.00 | 0.49 | 0.13 | 0.24 | 0.00 | - | 1 | 82 | 42.82% |
| META241220C00940000 | 2024-08-26 10:57AM EDT | 940.00 | 0.30 | 0.12 | 0.22 | 0.00 | - | 1 | 79 | 43.09% |
| META241220C00950000 | 2024-09-13 9:43AM EDT | 950.00 | 0.20 | 0.11 | 0.21 | +0.08 | +66.67% | 2 | 218 | 43.56% |
| META241220C00960000 | 2024-08-16 3:10PM EDT | 960.00 | 0.36 | 0.09 | 0.20 | 0.00 | - | 1 | 39 | 43.99% |
| META241220C00970000 | 2024-08-14 1:34PM EDT | 970.00 | 0.24 | 0.09 | 0.19 | 0.00 | - | 30 | 100 | 44.39% |
| META241220C00980000 | 2024-09-06 10:12AM EDT | 980.00 | 0.15 | 0.07 | 0.18 | 0.00 | - | 1 | 69 | 44.78% |
| META241220C00990000 | 2024-08-21 10:20AM EDT | 990.00 | 0.33 | 0.08 | 0.16 | 0.00 | - | 15 | 63 | 44.87% |
| META241220C01000000 | 2024-09-13 11:25AM EDT | 1,000.00 | 0.10 | 0.07 | 0.15 | +0.02 | +25.00% | 2 | 3,477 | 45.22% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META241220P00005000 | 2024-08-14 2:24PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 262.50% |
| META241220P00025000 | 2024-08-07 1:21PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 168.75% |
| META241220P00050000 | 2024-07-01 12:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 456 | 128.13% |
| META241220P00060000 | 2024-08-14 9:32AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 118.75% |
| META241220P00070000 | 2024-08-30 10:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 152 | 109.38% |
| META241220P00080000 | 2024-09-10 3:26PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 103.13% |
| META241220P00090000 | 2024-08-27 3:08PM EDT | 90.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 109.38% |
| META241220P00100000 | 2024-09-13 10:45AM EDT | 100.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 7 | 572 | 103.91% |
| META241220P00110000 | 2024-08-07 1:58PM EDT | 110.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 99.22% |
| META241220P00120000 | 2024-08-30 3:42PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 90.23% |
| META241220P00130000 | 2024-09-10 1:32PM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 305 | 89.84% |
| META241220P00140000 | 2024-09-09 12:48PM EDT | 140.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 171 | 85.94% |
| META241220P00150000 | 2024-09-06 3:29PM EDT | 150.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 11 | 410 | 82.81% |
| META241220P00160000 | 2024-09-05 10:39AM EDT | 160.00 | 0.07 | 0.02 | 0.12 | -0.08 | -53.33% | 1 | 123 | 79.69% |
| META241220P00170000 | 2024-07-22 11:50AM EDT | 170.00 | 0.15 | 0.06 | 0.22 | 0.00 | - | 2 | 25 | 81.15% |
| META241220P00175000 | 2024-08-26 9:58AM EDT | 175.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | 1 | 17 | 74.41% |
| META241220P00180000 | 2024-09-11 3:09PM EDT | 180.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 5 | 283 | 74.22% |
| META241220P00185000 | 2024-09-11 10:26AM EDT | 185.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 20 | 266 | 73.54% |
| META241220P00190000 | 2024-09-10 1:31PM EDT | 190.00 | 0.17 | 0.08 | 0.16 | 0.00 | - | 1 | 242 | 72.36% |
| META241220P00195000 | 2024-08-20 9:56AM EDT | 195.00 | 0.21 | 0.08 | 0.17 | 0.00 | - | 5 | 19 | 70.90% |
| META241220P00200000 | 2024-09-11 11:44AM EDT | 200.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 5 | 378 | 70.51% |
| META241220P00210000 | 2024-09-10 12:15PM EDT | 210.00 | 0.28 | 0.14 | 0.23 | 0.00 | - | 1 | 339 | 68.65% |
| META241220P00220000 | 2024-09-11 11:42AM EDT | 220.00 | 0.35 | 0.17 | 0.27 | 0.00 | - | 1 | 84 | 66.60% |
| META241220P00230000 | 2024-09-04 3:24PM EDT | 230.00 | 0.37 | 0.21 | 0.32 | 0.00 | - | 1 | 79 | 64.80% |
| META241220P00240000 | 2024-08-16 3:41PM EDT | 240.00 | 0.55 | 0.27 | 0.37 | 0.00 | - | 1 | 148 | 63.09% |
| META241220P00250000 | 2024-09-13 3:43PM EDT | 250.00 | 0.39 | 0.40 | 0.44 | -0.26 | -40.00% | 2 | 1,252 | 62.16% |
| META241220P00260000 | 2024-09-12 1:20PM EDT | 260.00 | 0.50 | 0.41 | 0.52 | -0.01 | -1.96% | 2 | 419 | 59.91% |
| META241220P00270000 | 2024-09-13 1:11PM EDT | 270.00 | 0.54 | 0.50 | 0.61 | -0.34 | -38.64% | 2 | 348 | 58.35% |
| META241220P00280000 | 2024-09-13 9:30AM EDT | 280.00 | 0.76 | 0.61 | 0.72 | -0.28 | -26.92% | 1 | 289 | 56.86% |
| META241220P00290000 | 2024-09-10 11:05AM EDT | 290.00 | 1.24 | 0.73 | 0.84 | 0.00 | - | 15 | 533 | 55.35% |
| META241220P00300000 | 2024-09-13 2:30PM EDT | 300.00 | 0.94 | 0.90 | 0.99 | -0.07 | -6.93% | 31 | 1,700 | 54.03% |
| META241220P00310000 | 2024-09-11 3:33PM EDT | 310.00 | 1.44 | 1.03 | 1.16 | 0.00 | - | 6 | 397 | 52.44% |
| META241220P00320000 | 2024-09-13 3:33PM EDT | 320.00 | 1.30 | 1.22 | 1.35 | -0.42 | -24.42% | 5 | 511 | 51.03% |
| META241220P00330000 | 2024-09-12 2:52PM EDT | 330.00 | 1.68 | 1.43 | 1.56 | 0.00 | - | 4 | 1,039 | 49.94% |
| META241220P00340000 | 2024-09-12 3:31PM EDT | 340.00 | 1.90 | 1.70 | 1.83 | 0.00 | - | 14 | 748 | 48.60% |
| META241220P00350000 | 2024-09-13 11:56AM EDT | 350.00 | 2.11 | 1.98 | 2.14 | -0.29 | -12.08% | 3 | 1,107 | 47.27% |
| META241220P00360000 | 2024-09-12 11:25AM EDT | 360.00 | 2.85 | 2.33 | 2.49 | 0.00 | - | 26 | 494 | 45.92% |
| META241220P00370000 | 2024-09-13 12:47PM EDT | 370.00 | 2.90 | 2.80 | 2.94 | -0.20 | -6.45% | 3 | 2,260 | 44.75% |
| META241220P00380000 | 2024-09-13 10:54AM EDT | 380.00 | 3.45 | 3.30 | 3.45 | -0.15 | -4.17% | 1 | 1,141 | 43.56% |
| META241220P00390000 | 2024-09-12 3:10PM EDT | 390.00 | 4.15 | 3.95 | 4.10 | -0.10 | -2.35% | 11 | 1,568 | 42.54% |
| META241220P00395000 | 2024-09-13 2:46PM EDT | 395.00 | 4.37 | 4.25 | 4.45 | -0.33 | -7.02% | 2 | 263 | 41.99% |
| META241220P00400000 | 2024-09-13 2:46PM EDT | 400.00 | 4.78 | 4.70 | 4.90 | -0.22 | -4.40% | 9 | 2,133 | 41.63% |
| META241220P00405000 | 2024-09-13 1:55PM EDT | 405.00 | 5.02 | 5.10 | 5.30 | -0.48 | -8.73% | 3 | 334 | 41.07% |
| META241220P00410000 | 2024-09-13 2:30PM EDT | 410.00 | 5.70 | 5.60 | 5.85 | -0.25 | -4.20% | 62 | 793 | 40.76% |
| META241220P00415000 | 2024-09-13 1:43PM EDT | 415.00 | 6.00 | 6.10 | 6.35 | -0.60 | -9.09% | 5 | 347 | 40.26% |
| META241220P00420000 | 2024-09-13 3:02PM EDT | 420.00 | 6.85 | 6.70 | 6.95 | -0.20 | -2.84% | 8 | 1,765 | 39.88% |
| META241220P00425000 | 2024-09-13 11:29AM EDT | 425.00 | 7.46 | 7.35 | 7.60 | -0.24 | -3.12% | 2 | 669 | 39.51% |
| META241220P00430000 | 2024-09-13 2:09PM EDT | 430.00 | 7.90 | 8.00 | 8.25 | -0.60 | -7.06% | 1 | 756 | 39.06% |
| META241220P00435000 | 2024-09-13 10:20AM EDT | 435.00 | 9.00 | 8.75 | 8.95 | -0.20 | -2.17% | 21 | 836 | 38.62% |
| META241220P00440000 | 2024-09-13 3:02PM EDT | 440.00 | 9.73 | 9.55 | 9.80 | -0.32 | -3.18% | 385 | 1,787 | 38.32% |
| META241220P00445000 | 2024-09-13 12:00PM EDT | 445.00 | 10.45 | 10.45 | 10.70 | -0.65 | -5.86% | 1 | 526 | 38.01% |
| META241220P00450000 | 2024-09-13 3:39PM EDT | 450.00 | 11.40 | 11.40 | 11.65 | -0.55 | -4.60% | 21 | 1,929 | 37.67% |
| META241220P00455000 | 2024-09-12 3:51PM EDT | 455.00 | 12.79 | 12.40 | 12.75 | 0.00 | - | 14 | 410 | 37.45% |
| META241220P00460000 | 2024-09-13 9:33AM EDT | 460.00 | 15.50 | 13.55 | 13.80 | +1.67 | +12.08% | 2 | 1,552 | 37.06% |
| META241220P00465000 | 2024-09-13 2:00PM EDT | 465.00 | 14.70 | 14.70 | 14.95 | -0.35 | -2.33% | 37 | 591 | 36.72% |
| META241220P00470000 | 2024-09-13 1:27PM EDT | 470.00 | 15.80 | 16.00 | 16.25 | -0.42 | -2.59% | 35 | 1,281 | 36.46% |
| META241220P00475000 | 2024-09-13 3:35PM EDT | 475.00 | 17.30 | 17.35 | 17.60 | -0.65 | -3.62% | 36 | 330 | 36.16% |
| META241220P00480000 | 2024-09-13 3:24PM EDT | 480.00 | 18.85 | 18.80 | 19.10 | -0.35 | -1.82% | 35 | 819 | 35.94% |
| META241220P00485000 | 2024-09-13 12:06PM EDT | 485.00 | 20.51 | 20.30 | 20.65 | -0.50 | -2.38% | 27 | 301 | 35.67% |
| META241220P00490000 | 2024-09-13 9:56AM EDT | 490.00 | 22.70 | 22.00 | 22.35 | +0.15 | +0.67% | 3 | 1,024 | 35.47% |
| META241220P00495000 | 2024-09-13 2:01PM EDT | 495.00 | 23.38 | 23.70 | 24.10 | -0.86 | -3.55% | 7 | 463 | 35.21% |
| META241220P00500000 | 2024-09-13 3:39PM EDT | 500.00 | 25.44 | 25.55 | 26.00 | -0.52 | -2.00% | 273 | 1,660 | 35.01% |
| META241220P00505000 | 2024-09-13 1:50PM EDT | 505.00 | 26.73 | 27.45 | 27.95 | -2.04 | -7.09% | 12 | 264 | 34.76% |
| META241220P00510000 | 2024-09-13 3:13PM EDT | 510.00 | 29.89 | 29.55 | 30.00 | +0.16 | +0.54% | 60 | 507 | 34.51% |
| META241220P00515000 | 2024-09-13 2:01PM EDT | 515.00 | 31.35 | 31.70 | 32.20 | -1.00 | -3.09% | 31 | 875 | 34.31% |
| META241220P00520000 | 2024-09-13 3:27PM EDT | 520.00 | 34.00 | 33.95 | 34.45 | -0.90 | -2.58% | 51 | 1,537 | 34.06% |
| META241220P00525000 | 2024-09-13 3:13PM EDT | 525.00 | 36.74 | 36.35 | 36.75 | +0.14 | +0.38% | 65 | 389 | 33.75% |
| META241220P00530000 | 2024-09-13 2:01PM EDT | 530.00 | 38.29 | 38.90 | 39.25 | -0.89 | -2.27% | 11 | 377 | 33.53% |
| META241220P00535000 | 2024-09-13 12:54PM EDT | 535.00 | 41.55 | 41.50 | 41.85 | -0.05 | -0.12% | 19 | 315 | 33.31% |
| META241220P00540000 | 2024-09-13 2:28PM EDT | 540.00 | 44.25 | 44.20 | 44.50 | -0.75 | -1.67% | 8 | 331 | 33.03% |
| META241220P00545000 | 2024-09-13 10:13AM EDT | 545.00 | 46.68 | 46.90 | 47.40 | -3.72 | -7.38% | 5 | 112 | 32.89% |
| META241220P00550000 | 2024-09-13 10:13AM EDT | 550.00 | 50.40 | 49.85 | 50.35 | -3.00 | -5.62% | 7 | 392 | 32.70% |
| META241220P00555000 | 2024-09-13 3:55PM EDT | 555.00 | 52.80 | 52.85 | 53.45 | +0.25 | +0.48% | 1 | 83 | 32.54% |
| META241220P00560000 | 2024-09-13 1:45PM EDT | 560.00 | 54.59 | 55.95 | 56.45 | -2.26 | -3.98% | 48 | 221 | 32.20% |
| META241220P00565000 | 2024-09-13 12:44PM EDT | 565.00 | 60.20 | 57.50 | 61.40 | -2.65 | -4.22% | 4 | 31 | 33.66% |
| META241220P00570000 | 2024-09-13 2:43PM EDT | 570.00 | 62.50 | 61.55 | 63.50 | -3.00 | -4.58% | 6 | 49 | 32.24% |
| META241220P00575000 | 2024-08-22 10:55AM EDT | 575.00 | 61.55 | 65.10 | 66.95 | 0.00 | - | 2 | 29 | 32.04% |
| META241220P00580000 | 2024-09-04 1:35PM EDT | 580.00 | 77.25 | 68.40 | 70.85 | 0.00 | - | 5 | 129 | 32.22% |
| META241220P00585000 | 2024-08-22 10:14AM EDT | 585.00 | 66.53 | 72.85 | 74.55 | 0.00 | - | 1 | 21 | 32.11% |
| META241220P00590000 | 2024-08-30 12:43PM EDT | 590.00 | 84.23 | 75.80 | 78.25 | 0.00 | - | 15 | 35 | 31.90% |
| META241220P00595000 | 2024-08-13 11:45AM EDT | 595.00 | 84.50 | 78.25 | 81.15 | 0.00 | - | 9 | 9 | 30.65% |
| META241220P00600000 | 2024-09-10 3:06PM EDT | 600.00 | 99.36 | 83.55 | 85.75 | 0.00 | - | 9 | 212 | 31.29% |
| META241220P00605000 | 2024-09-12 2:06PM EDT | 605.00 | 88.02 | 87.35 | 89.85 | 0.00 | - | 2 | 33 | 31.26% |
| META241220P00610000 | 2024-09-05 10:32AM EDT | 610.00 | 97.41 | 91.60 | 93.95 | 0.00 | - | 8 | 37 | 31.14% |
| META241220P00615000 | 2024-09-03 2:59PM EDT | 615.00 | 107.64 | 95.35 | 97.75 | 0.00 | - | 3 | 21 | 30.50% |
| META241220P00620000 | 2024-09-12 2:07PM EDT | 620.00 | 100.51 | 99.85 | 102.25 | 0.00 | - | 2 | 181 | 30.75% |
| META241220P00625000 | 2024-09-12 2:05PM EDT | 625.00 | 103.90 | 103.85 | 106.55 | 0.00 | - | 2 | 15 | 30.63% |
| META241220P00630000 | 2024-09-10 1:37PM EDT | 630.00 | 128.40 | 108.05 | 110.85 | 0.00 | - | 1 | 50 | 30.41% |
| META241220P00635000 | 2024-08-30 10:37AM EDT | 635.00 | 118.03 | 112.55 | 115.10 | 0.00 | - | 1 | 21 | 30.00% |
| META241220P00640000 | 2024-08-21 1:28PM EDT | 640.00 | 112.57 | 117.60 | 119.75 | 0.00 | - | 3 | 47 | 30.20% |
| META241220P00645000 | 2024-08-15 11:25AM EDT | 645.00 | 111.50 | 121.40 | 124.05 | 0.00 | - | 108 | 53 | 29.64% |
| META241220P00650000 | 2024-08-15 11:13AM EDT | 650.00 | 115.95 | 126.15 | 128.65 | 0.00 | - | 6 | 24 | 29.58% |
| META241220P00655000 | 2024-09-12 10:35AM EDT | 655.00 | 136.75 | 130.70 | 133.05 | 0.00 | - | 2 | 6 | 28.93% |
| META241220P00660000 | 2024-09-12 2:25PM EDT | 660.00 | 136.20 | 135.35 | 138.15 | 0.00 | - | 3 | 22 | 29.92% |
| META241220P00665000 | 2024-09-13 10:45AM EDT | 665.00 | 143.15 | 140.20 | 142.90 | -1.95 | -1.34% | 3 | 78 | 30.01% |
| META241220P00670000 | 2024-09-12 2:04PM EDT | 670.00 | 144.55 | 145.60 | 147.35 | 0.00 | - | 1 | 34 | 29.16% |
| META241220P00675000 | 2024-09-03 1:26PM EDT | 675.00 | 159.93 | 150.45 | 152.40 | 0.00 | - | 52 | 27 | 29.99% |
| META241220P00680000 | 2024-09-05 10:09AM EDT | 680.00 | 163.46 | 155.15 | 157.30 | 0.00 | - | 2 | 0 | 30.35% |
| META241220P00685000 | 2024-08-21 9:59AM EDT | 685.00 | 150.95 | 160.25 | 162.35 | 0.00 | - | 2 | 0 | 31.18% |
| META241220P00690000 | 2024-08-21 10:06AM EDT | 690.00 | 152.60 | 165.05 | 167.00 | 0.00 | - | 4 | 0 | 30.65% |
| META241220P00695000 | 2024-07-26 10:11AM EDT | 695.00 | 233.80 | 166.35 | 168.50 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00700000 | 2024-08-21 10:11AM EDT | 700.00 | 161.90 | 174.45 | 177.10 | 0.00 | - | 1 | 0 | 32.26% |
| META241220P00710000 | 2024-06-14 12:10PM EDT | 710.00 | 207.70 | 209.20 | 214.20 | 0.00 | - | 5 | 0 | 71.74% |
| META241220P00715000 | 2024-08-08 3:36PM EDT | 715.00 | 209.10 | 213.70 | 216.45 | 0.00 | - | - | 0 | 70.78% |
| META241220P00720000 | 2024-08-09 1:24PM EDT | 720.00 | 204.78 | 218.70 | 221.70 | 0.00 | - | 4 | 0 | 71.79% |
| META241220P00730000 | 2024-08-09 1:20PM EDT | 730.00 | 214.30 | 228.25 | 231.40 | 0.00 | - | 4 | 0 | 73.06% |
| META241220P00750000 | 2024-09-12 10:24AM EDT | 750.00 | 227.60 | 225.05 | 227.40 | -1.85 | -0.81% | 1 | 1 | 39.33% |
| META241220P00760000 | 2024-09-12 2:04PM EDT | 760.00 | 233.85 | 234.90 | 237.05 | 0.00 | - | 1 | 1 | 39.11% |
| META241220P00770000 | 2024-08-27 12:49PM EDT | 770.00 | 249.46 | 243.70 | 246.80 | 0.00 | - | 4 | 0 | 39.10% |
| META241220P00780000 | 2024-09-05 10:09AM EDT | 780.00 | 263.42 | 255.05 | 257.20 | 0.00 | - | 2 | 0 | 41.88% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 800.00 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 71.53% |
| META241220P00810000 | 2024-03-11 9:30AM EDT | 810.00 | 314.90 | 300.60 | 304.45 | 0.00 | - | 1 | 0 | 75.82% |
| META241220P00820000 | 2024-08-30 11:31AM EDT | 820.00 | 303.70 | 294.95 | 296.75 | 0.00 | - | 1 | 0 | 43.91% |
| META241220P00840000 | 2024-03-19 9:30AM EDT | 840.00 | 349.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00850000 | 2024-04-19 11:16AM EDT | 850.00 | 361.52 | 376.45 | 379.95 | 0.00 | - | 2 | 0 | 122.28% |
| META241220P00880000 | 2024-08-30 11:31AM EDT | 880.00 | 363.75 | 354.95 | 357.20 | 0.00 | - | 1 | 0 | 51.70% |
| META241220P00900000 | 2024-06-06 10:12AM EDT | 900.00 | 399.90 | 356.50 | 361.55 | 0.00 | - | - | 0 | 0.00% |
| META241220P00910000 | 2024-03-06 10:30AM EDT | 910.00 | 410.50 | 382.35 | 386.45 | 0.00 | - | 1 | 0 | 50.16% |
| META241220P00950000 | 2024-02-06 10:30AM EDT | 950.00 | 484.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241220P01000000 | 2024-08-15 10:31AM EDT | 1,000.00 | 462.25 | 475.00 | 477.25 | 0.00 | - | - | 0 | 54.44% |
