La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 106,86 +568,40 (+1,17 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321C00005000 | 2024-08-05 2:44PM EDT | 5.00 | 468.06 | 505.70 | 509.70 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00010000 | 2024-04-24 9:35AM EDT | 10.00 | 493.25 | 452.45 | 460.80 | 0.00 | - | - | 10 | 0.00% |
| META250321C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.38 | 429.85 | 433.75 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00070000 | 2024-08-22 11:18AM EDT | 70.00 | 471.28 | 429.45 | 433.55 | 0.00 | - | - | 2 | 131.42% |
| META250321C00080000 | 2024-07-17 12:39PM EDT | 80.00 | 387.31 | 447.85 | 451.50 | 0.00 | - | 1 | 1 | 276.10% |
| META250321C00090000 | 2024-07-16 11:27AM EDT | 90.00 | 403.76 | 447.75 | 452.00 | 0.00 | - | 1 | 2 | 294.38% |
| META250321C00100000 | 2024-08-12 9:48AM EDT | 100.00 | 417.34 | 400.25 | 404.35 | 0.00 | - | 1 | 5 | 116.65% |
| META250321C00125000 | 2024-04-08 12:57PM EDT | 125.00 | 403.14 | 350.20 | 354.55 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00135000 | 2024-03-15 3:44PM EDT | 135.00 | 353.98 | 379.50 | 384.50 | 0.00 | - | - | 1 | 156.46% |
| META250321C00140000 | 2024-08-05 10:50AM EDT | 140.00 | 336.84 | 374.50 | 377.85 | 0.00 | - | 1 | 3 | 149.90% |
| META250321C00155000 | 2024-03-19 3:56PM EDT | 155.00 | 347.32 | 351.00 | 355.50 | 0.00 | - | 5 | 3 | 114.29% |
| META250321C00165000 | 2024-07-30 12:01PM EDT | 165.00 | 303.30 | 356.50 | 359.60 | 0.00 | - | 1 | 1 | 148.70% |
| META250321C00170000 | 2024-07-30 2:28PM EDT | 170.00 | 299.14 | 351.70 | 354.80 | 0.00 | - | - | 2 | 145.53% |
| META250321C00175000 | 2024-08-02 12:51PM EDT | 175.00 | 317.55 | 349.00 | 352.95 | 0.00 | - | 15 | 15 | 147.97% |
| META250321C00180000 | 2024-07-12 10:00AM EDT | 180.00 | 327.39 | 342.35 | 345.85 | 0.00 | - | - | 1 | 140.47% |
| META250321C00185000 | 2024-08-23 12:28PM EDT | 185.00 | 347.66 | 318.85 | 321.75 | 0.00 | - | 60 | 64 | 88.23% |
| META250321C00190000 | 2024-08-16 12:15PM EDT | 190.00 | 346.00 | 313.15 | 316.90 | 0.00 | - | 1 | 4 | 85.03% |
| META250321C00195000 | 2024-08-21 9:58AM EDT | 195.00 | 345.00 | 309.00 | 312.10 | 0.00 | - | 1 | 18 | 84.94% |
| META250321C00200000 | 2024-08-22 11:43AM EDT | 200.00 | 337.70 | 304.20 | 307.20 | 0.00 | - | 1 | 53 | 83.42% |
| META250321C00210000 | 2024-07-30 12:37PM EDT | 210.00 | 258.62 | 313.20 | 316.30 | 0.00 | - | 2 | 14 | 123.27% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 220.00 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 122.91% |
| META250321C00230000 | 2024-08-02 12:53PM EDT | 230.00 | 264.65 | 296.15 | 300.25 | 0.00 | - | 33 | 37 | 118.35% |
| META250321C00240000 | 2024-09-05 12:13PM EDT | 240.00 | 281.00 | 265.95 | 269.00 | 0.00 | - | 1 | 3 | 73.61% |
| META250321C00250000 | 2024-08-02 3:00PM EDT | 250.00 | 247.50 | 277.05 | 281.00 | 0.00 | - | 10 | 10 | 109.45% |
| META250321C00260000 | 2024-08-02 10:27AM EDT | 260.00 | 231.22 | 268.30 | 271.45 | 0.00 | - | 1 | 8 | 105.91% |
| META250321C00270000 | 2024-08-30 3:31PM EDT | 270.00 | 257.90 | 237.45 | 240.55 | 0.00 | - | 1 | 5 | 66.94% |
| META250321C00280000 | 2024-08-15 3:01PM EDT | 280.00 | 267.64 | 228.20 | 231.15 | 0.00 | - | 5 | 29 | 65.06% |
| META250321C00290000 | 2024-08-30 10:48AM EDT | 290.00 | 240.49 | 218.80 | 221.95 | 0.00 | - | 1 | 6 | 63.20% |
| META250321C00300000 | 2024-09-06 10:27AM EDT | 300.00 | 223.43 | 209.75 | 212.60 | -7.57 | -3.28% | 1 | 67 | 61.48% |
| META250321C00310000 | 2024-08-13 1:15PM EDT | 310.00 | 233.99 | 200.35 | 202.75 | 0.00 | - | 1 | 21 | 59.02% |
| META250321C00320000 | 2024-09-03 9:46AM EDT | 320.00 | 215.70 | 191.80 | 194.80 | 0.00 | - | 1 | 35 | 58.70% |
| META250321C00330000 | 2024-08-29 11:01AM EDT | 330.00 | 206.52 | 181.75 | 185.80 | 0.00 | - | 1 | 29 | 56.35% |
| META250321C00340000 | 2024-08-20 3:56PM EDT | 340.00 | 201.22 | 174.25 | 176.70 | 0.00 | - | 1 | 96 | 55.67% |
| META250321C00350000 | 2024-09-06 2:18PM EDT | 350.00 | 164.85 | 165.25 | 166.95 | -15.09 | -8.39% | 1 | 85 | 53.46% |
| META250321C00360000 | 2024-08-26 11:06AM EDT | 360.00 | 175.76 | 156.75 | 159.60 | 0.00 | - | 2 | 28 | 52.99% |
| META250321C00370000 | 2024-09-06 2:01PM EDT | 370.00 | 148.75 | 148.30 | 150.00 | -10.17 | -6.40% | 1 | 55 | 51.10% |
| META250321C00380000 | 2024-09-06 2:01PM EDT | 380.00 | 140.45 | 140.05 | 141.65 | -16.75 | -10.66% | 1 | 43 | 50.79% |
| META250321C00385000 | 2024-08-29 2:38PM EDT | 385.00 | 152.85 | 136.05 | 139.10 | 0.00 | - | 5 | 16 | 50.23% |
| META250321C00390000 | 2024-09-04 9:58AM EDT | 390.00 | 140.25 | 131.20 | 133.80 | 0.00 | - | 2 | 68 | 49.93% |
| META250321C00395000 | 2024-09-06 11:06AM EDT | 395.00 | 136.15 | 127.30 | 129.65 | -9.95 | -6.81% | 1 | 14 | 49.23% |
| META250321C00400000 | 2024-09-06 11:51AM EDT | 400.00 | 129.18 | 124.35 | 125.60 | -11.57 | -8.22% | 1 | 298 | 48.60% |
| META250321C00405000 | 2024-08-28 2:05PM EDT | 405.00 | 134.45 | 120.60 | 123.60 | 0.00 | - | 1 | 11 | 49.84% |
| META250321C00410000 | 2024-09-04 9:47AM EDT | 410.00 | 125.55 | 115.85 | 119.20 | 0.00 | - | 5 | 61 | 48.80% |
| META250321C00415000 | 2024-08-28 2:20PM EDT | 415.00 | 127.30 | 112.15 | 116.00 | 0.00 | - | 7 | 30 | 48.80% |
| META250321C00420000 | 2024-08-28 3:32PM EDT | 420.00 | 125.85 | 108.45 | 112.45 | 0.00 | - | 9 | 54 | 48.46% |
| META250321C00425000 | 2024-09-04 9:31AM EDT | 425.00 | 110.10 | 105.70 | 108.10 | 0.00 | - | 1 | 207 | 47.39% |
| META250321C00430000 | 2024-09-06 10:44AM EDT | 430.00 | 110.07 | 101.95 | 104.30 | -2.53 | -2.25% | 1 | 143 | 46.78% |
| META250321C00435000 | 2024-09-03 10:31AM EDT | 435.00 | 110.20 | 98.35 | 100.85 | 0.00 | - | 1 | 93 | 46.41% |
| META250321C00440000 | 2024-09-03 10:28AM EDT | 440.00 | 106.65 | 95.40 | 97.65 | 0.00 | - | 1 | 257 | 46.21% |
| META250321C00445000 | 2024-08-19 11:44AM EDT | 445.00 | 114.17 | 91.35 | 95.30 | 0.00 | - | 1 | 78 | 46.63% |
| META250321C00450000 | 2024-09-06 2:18PM EDT | 450.00 | 88.77 | 88.80 | 91.05 | -11.23 | -11.23% | 28 | 224 | 45.52% |
| META250321C00455000 | 2024-09-03 11:58AM EDT | 455.00 | 97.00 | 85.45 | 87.50 | +1.75 | +1.84% | 1 | 75 | 44.93% |
| META250321C00460000 | 2024-09-03 10:56AM EDT | 460.00 | 91.20 | 82.55 | 84.45 | 0.00 | - | 1 | 70 | 44.68% |
| META250321C00465000 | 2024-08-16 10:18AM EDT | 465.00 | 105.52 | 79.85 | 80.95 | 0.00 | - | 5 | 25 | 44.05% |
| META250321C00470000 | 2024-09-06 9:52AM EDT | 470.00 | 83.00 | 76.95 | 78.35 | -4.95 | -5.63% | 37 | 315 | 44.05% |
| META250321C00475000 | 2024-09-06 3:16PM EDT | 475.00 | 75.25 | 73.75 | 76.05 | -4.75 | -5.94% | 2 | 146 | 44.22% |
| META250321C00480000 | 2024-09-06 2:01PM EDT | 480.00 | 71.39 | 71.30 | 72.15 | -8.25 | -10.36% | 21 | 267 | 43.20% |
| META250321C00485000 | 2024-09-06 11:40AM EDT | 485.00 | 73.44 | 67.55 | 69.50 | -26.86 | -26.78% | 1 | 88 | 43.03% |
| META250321C00490000 | 2024-09-04 10:51AM EDT | 490.00 | 73.10 | 64.90 | 67.30 | 0.00 | - | 40 | 135 | 43.13% |
| META250321C00495000 | 2024-09-03 3:53PM EDT | 495.00 | 70.26 | 63.15 | 65.15 | 0.00 | - | 5 | 103 | 43.23% |
| META250321C00500000 | 2024-09-06 2:45PM EDT | 500.00 | 61.84 | 60.85 | 62.35 | -8.31 | -11.85% | 113 | 762 | 42.83% |
| META250321C00505000 | 2024-09-06 3:12PM EDT | 505.00 | 59.65 | 58.40 | 60.20 | -6.05 | -9.21% | 4 | 130 | 42.84% |
| META250321C00510000 | 2024-09-06 2:58PM EDT | 510.00 | 57.25 | 55.55 | 57.30 | -6.45 | -10.13% | 25 | 258 | 42.28% |
| META250321C00515000 | 2024-09-06 1:37PM EDT | 515.00 | 53.98 | 53.15 | 55.10 | -7.97 | -12.87% | 11 | 161 | 42.17% |
| META250321C00520000 | 2024-09-05 3:12PM EDT | 520.00 | 53.66 | 51.00 | 52.60 | -5.81 | -9.77% | 2 | 482 | 41.82% |
| META250321C00525000 | 2024-09-06 3:58PM EDT | 525.00 | 49.80 | 48.65 | 49.85 | -7.50 | -13.09% | 23 | 214 | 41.25% |
| META250321C00530000 | 2024-09-06 3:27PM EDT | 530.00 | 48.65 | 47.15 | 48.35 | -6.10 | -11.14% | 31 | 362 | 41.50% |
| META250321C00535000 | 2024-09-06 1:36PM EDT | 535.00 | 45.30 | 45.10 | 46.30 | -10.11 | -18.25% | 3 | 110 | 41.32% |
| META250321C00540000 | 2024-09-06 12:47PM EDT | 540.00 | 44.60 | 43.00 | 43.75 | -5.08 | -10.23% | 12 | 573 | 40.77% |
| META250321C00545000 | 2024-09-06 12:19PM EDT | 545.00 | 43.60 | 41.15 | 42.40 | -4.85 | -10.01% | 3 | 195 | 41.00% |
| META250321C00550000 | 2024-09-06 3:50PM EDT | 550.00 | 40.19 | 39.35 | 40.60 | -6.46 | -13.85% | 32 | 2,499 | 40.88% |
| META250321C00555000 | 2024-09-06 1:43PM EDT | 555.00 | 37.90 | 37.65 | 38.90 | -8.30 | -17.97% | 6 | 169 | 40.80% |
| META250321C00560000 | 2024-09-06 2:21PM EDT | 560.00 | 35.55 | 35.95 | 37.00 | -6.84 | -16.14% | 13 | 2,762 | 40.53% |
| META250321C00565000 | 2024-09-03 2:03PM EDT | 565.00 | 39.70 | 32.85 | 34.85 | 0.00 | - | 20 | 48 | 40.04% |
| META250321C00570000 | 2024-09-06 1:43PM EDT | 570.00 | 33.68 | 32.70 | 33.70 | -6.82 | -16.84% | 24 | 289 | 40.23% |
| META250321C00575000 | 2024-09-06 2:45PM EDT | 575.00 | 31.76 | 31.20 | 31.75 | -6.14 | -16.20% | 1 | 98 | 39.80% |
| META250321C00580000 | 2024-09-06 12:05PM EDT | 580.00 | 32.15 | 29.70 | 30.80 | -3.30 | -9.31% | 2 | 406 | 40.07% |
| META250321C00585000 | 2024-09-05 9:55AM EDT | 585.00 | 34.70 | 28.35 | 30.05 | 0.00 | - | 2 | 42 | 40.45% |
| META250321C00590000 | 2024-09-06 3:57PM EDT | 590.00 | 27.27 | 26.40 | 27.55 | -7.63 | -21.86% | 4 | 76 | 39.49% |
| META250321C00600000 | 2024-09-06 3:11PM EDT | 600.00 | 25.29 | 23.95 | 25.45 | -4.40 | -14.82% | 3 | 698 | 39.63% |
| META250321C00610000 | 2024-09-06 12:03PM EDT | 610.00 | 24.35 | 22.15 | 23.30 | -5.88 | -19.45% | 1 | 100 | 39.60% |
| META250321C00620000 | 2024-09-06 1:21PM EDT | 620.00 | 20.65 | 19.40 | 20.60 | -3.55 | -14.67% | 5 | 132 | 38.99% |
| META250321C00630000 | 2024-09-05 3:59PM EDT | 630.00 | 22.60 | 18.15 | 18.65 | 0.00 | - | 45 | 438 | 38.84% |
| META250321C00640000 | 2024-09-04 10:50AM EDT | 640.00 | 18.90 | 15.75 | 17.45 | 0.00 | - | 3 | 129 | 39.23% |
| META250321C00650000 | 2024-09-06 12:15PM EDT | 650.00 | 15.49 | 14.40 | 15.70 | -1.46 | -8.61% | 3 | 457 | 39.01% |
| META250321C00660000 | 2024-09-05 2:55PM EDT | 660.00 | 14.97 | 12.35 | 14.75 | -1.63 | -9.82% | 1 | 55 | 39.43% |
| META250321C00670000 | 2024-08-30 3:37PM EDT | 670.00 | 15.66 | 11.55 | 13.00 | 0.00 | - | 2 | 109 | 38.97% |
| META250321C00680000 | 2024-09-06 3:28PM EDT | 680.00 | 11.50 | 10.80 | 11.30 | -2.62 | -18.56% | 1 | 209 | 38.39% |
| META250321C00690000 | 2024-09-05 10:23AM EDT | 690.00 | 12.78 | 9.80 | 10.20 | 0.00 | - | 1 | 55 | 38.32% |
| META250321C00700000 | 2024-09-06 2:45PM EDT | 700.00 | 9.12 | 8.75 | 9.25 | -2.08 | -18.57% | 12 | 403 | 38.32% |
| META250321C00705000 | 2024-08-27 10:32AM EDT | 705.00 | 13.00 | 8.40 | 9.30 | 0.00 | - | 1 | 79 | 38.92% |
| META250321C00710000 | 2024-08-29 2:56PM EDT | 710.00 | 10.75 | 8.00 | 8.70 | 0.00 | - | 10 | 206 | 38.71% |
| META250321C00715000 | 2024-08-26 9:41AM EDT | 715.00 | 12.10 | 7.50 | 7.95 | 0.00 | - | 8 | 27 | 38.27% |
| META250321C00720000 | 2024-09-05 2:55PM EDT | 720.00 | 8.92 | 7.25 | 7.90 | -0.19 | -2.09% | 1 | 230 | 38.71% |
| META250321C00725000 | 2024-09-03 1:25PM EDT | 725.00 | 8.50 | 6.30 | 7.80 | 0.00 | - | 3 | 5 | 39.08% |
| META250321C00730000 | 2024-08-23 11:46AM EDT | 730.00 | 11.90 | 6.40 | 7.25 | 0.00 | - | 2 | 135 | 38.83% |
| META250321C00735000 | 2024-08-22 10:39AM EDT | 735.00 | 13.65 | 6.10 | 7.10 | 0.00 | - | 8 | 8 | 39.10% |
| META250321C00740000 | 2024-08-30 9:56AM EDT | 740.00 | 8.00 | 5.80 | 6.60 | 0.00 | - | 2 | 66 | 38.86% |
| META250321C00745000 | 2024-08-26 10:35AM EDT | 745.00 | 8.35 | 5.55 | 6.45 | 0.00 | - | 1 | 5 | 39.11% |
| META250321C00750000 | 2024-09-03 11:49AM EDT | 750.00 | 6.70 | 5.15 | 5.95 | 0.00 | - | 1 | 761 | 38.80% |
| META250321C00755000 | 2024-09-06 12:17PM EDT | 755.00 | 5.65 | 4.95 | 5.70 | -1.75 | -23.65% | 2 | 59 | 38.86% |
| META250321C00760000 | 2024-08-26 2:38PM EDT | 760.00 | 7.65 | 4.75 | 5.60 | 0.00 | - | 2 | 7 | 39.14% |
| META250321C00770000 | 2024-08-26 10:08AM EDT | 770.00 | 6.90 | 4.00 | 4.60 | 0.00 | - | 2 | 20 | 38.28% |
| META250321C00775000 | 2024-08-16 3:41PM EDT | 775.00 | 7.80 | 3.70 | 4.95 | 0.00 | - | 1 | 1 | 39.34% |
| META250321C00780000 | 2024-08-28 2:14PM EDT | 780.00 | 5.60 | 3.90 | 4.60 | 0.00 | - | 1 | 12 | 39.12% |
| META250321C00785000 | 2024-07-15 9:30AM EDT | 785.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| META250321C00790000 | 2024-09-04 9:33AM EDT | 790.00 | 4.24 | 3.55 | 4.20 | 0.00 | - | 1 | 22 | 39.18% |
| META250321C00795000 | 2024-08-13 11:07AM EDT | 795.00 | 6.30 | 3.40 | 4.10 | 0.00 | - | - | 2 | 39.38% |
| META250321C00800000 | 2024-08-28 2:23PM EDT | 800.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | 1 | 89 | 38.52% |
| META250321C00805000 | 2024-09-06 3:57PM EDT | 805.00 | 3.15 | 3.05 | 3.60 | -2.60 | -45.22% | 1 | 2 | 39.12% |
| META250321C00810000 | 2024-08-13 11:07AM EDT | 810.00 | 3.15 | 2.90 | 3.20 | -2.35 | -42.73% | 18 | 28 | 38.61% |
| META250321C00815000 | 2024-07-22 10:15AM EDT | 815.00 | 5.75 | 5.60 | 5.95 | 0.00 | - | 1 | 1 | 44.37% |
| META250321C00820000 | 2024-08-22 10:39AM EDT | 820.00 | 6.60 | 2.62 | 3.25 | 0.00 | - | 4 | 110 | 39.47% |
| META250321C00825000 | 2024-08-13 10:59AM EDT | 825.00 | 4.70 | 2.56 | 3.20 | 0.00 | - | - | 7 | 39.72% |
| META250321C00830000 | 2024-08-13 10:58AM EDT | 830.00 | 4.55 | 2.43 | 3.05 | 0.00 | - | 4 | 1 | 39.72% |
| META250321C00835000 | 2024-08-26 10:00AM EDT | 835.00 | 4.10 | 2.32 | 2.98 | 0.00 | - | 1 | 0 | 39.91% |
| META250321C00840000 | 2024-08-06 12:39PM EDT | 840.00 | 3.65 | 2.76 | 3.10 | 0.00 | - | 1 | 7 | 40.56% |
| META250321C00845000 | 2024-08-13 10:59AM EDT | 845.00 | 3.95 | 2.12 | 2.75 | 0.00 | - | 10 | 5 | 40.02% |
| META250321C00850000 | 2024-08-21 12:03PM EDT | 850.00 | 4.22 | 2.00 | 2.51 | 0.00 | - | 1 | 12 | 39.71% |
| META250321C00860000 | 2024-08-13 10:58AM EDT | 860.00 | 3.45 | 1.85 | 2.32 | 0.00 | - | 4 | 10 | 39.84% |
| META250321C00870000 | 2024-09-03 2:51PM EDT | 870.00 | 2.21 | 1.43 | 2.17 | 0.00 | - | 1 | 7 | 40.04% |
| META250321C00880000 | 2024-09-04 10:54AM EDT | 880.00 | 1.90 | 1.56 | 1.98 | 0.00 | - | 1 | 13 | 40.07% |
| META250321C00890000 | 2024-08-01 11:32AM EDT | 890.00 | 2.70 | 1.85 | 2.26 | 0.00 | - | 1 | 27 | 41.61% |
| META250321C00900000 | 2024-08-26 11:59AM EDT | 900.00 | 2.45 | 1.14 | 1.70 | 0.00 | - | 21 | 106 | 40.33% |
| META250321C00910000 | 2024-08-30 11:38AM EDT | 910.00 | 1.77 | 1.22 | 1.36 | 0.00 | - | 1 | 27 | 39.55% |
| META250321C00920000 | 2024-08-20 9:36AM EDT | 920.00 | 2.20 | 1.11 | 1.47 | 0.00 | - | 1 | 13 | 40.60% |
| META250321C00930000 | 2024-08-26 2:22PM EDT | 930.00 | 1.85 | 1.03 | 1.42 | 0.00 | - | 1 | 4 | 40.97% |
| META250321C00940000 | 2024-09-03 3:59PM EDT | 940.00 | 1.12 | 0.95 | 1.09 | 0.00 | - | 6 | 13 | 39.97% |
| META250321C00950000 | 2024-09-06 10:42AM EDT | 950.00 | 1.12 | 0.88 | 1.15 | -0.88 | -44.00% | 1 | 18 | 40.82% |
| META250321C00960000 | 2024-08-23 10:39AM EDT | 960.00 | 1.91 | 0.63 | 1.17 | 0.00 | - | 2 | 4 | 41.47% |
| META250321C00970000 | 2024-07-17 11:50AM EDT | 970.00 | 1.60 | 1.36 | 1.77 | 0.00 | - | 1 | 3 | 44.66% |
| META250321C00980000 | 2024-09-03 9:34AM EDT | 980.00 | 0.85 | 0.69 | 0.93 | -0.14 | -14.14% | 1 | 6 | 41.20% |
| META250321C00990000 | 2024-08-22 11:23AM EDT | 990.00 | 1.63 | 0.64 | 0.93 | 0.00 | - | 1 | 40 | 41.71% |
| META250321C01000000 | 2024-09-06 3:33PM EDT | 1,000.00 | 0.68 | 0.65 | 0.74 | -0.08 | -10.53% | 6 | 1,595 | 40.97% |
| META250321C01010000 | 2024-08-29 10:48AM EDT | 1,010.00 | 0.86 | 0.54 | 0.83 | 0.00 | - | 1 | 50 | 42.08% |
| META250321C01020000 | 2024-09-06 12:27PM EDT | 1,020.00 | 0.65 | 0.50 | 0.63 | -0.23 | -26.14% | 1 | 33 | 41.09% |
| META250321C01030000 | 2024-09-04 12:08PM EDT | 1,030.00 | 0.65 | 0.50 | 0.69 | 0.00 | - | 1 | 397 | 42.04% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321P00005000 | 2024-08-20 10:20AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,003 | 3,114 | 187.50% |
| META250321P00015000 | 2024-05-22 3:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| META250321P00020000 | 2024-08-06 2:19PM EDT | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 156.25% |
| META250321P00025000 | 2024-08-06 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 144.53% |
| META250321P00030000 | 2024-08-07 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 128.13% |
| META250321P00035000 | 2024-08-06 2:48PM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 3 | 127.34% |
| META250321P00040000 | 2024-08-06 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 120.70% |
| META250321P00045000 | 2024-08-06 2:49PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 115.63% |
| META250321P00050000 | 2024-05-20 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 7 | 121.97% |
| META250321P00055000 | 2024-08-06 10:17AM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 105.66% |
| META250321P00075000 | 2024-08-19 2:45PM EDT | 75.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 100.39% |
| META250321P00080000 | 2024-07-29 9:30AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 85.74% |
| META250321P00095000 | 2024-08-05 10:52AM EDT | 95.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 1 | 46 | 82.72% |
| META250321P00100000 | 2024-09-06 9:44AM EDT | 100.00 | 0.05 | 0.06 | 0.13 | -0.13 | -72.22% | 20 | 58 | 78.71% |
| META250321P00110000 | 2024-08-07 10:49AM EDT | 110.00 | 0.34 | 0.01 | 0.15 | 0.00 | - | 60 | 67 | 72.85% |
| META250321P00120000 | 2024-04-29 2:22PM EDT | 120.00 | 0.43 | 0.12 | 0.31 | 0.00 | - | - | 3 | 76.12% |
| META250321P00125000 | 2024-07-17 9:30AM EDT | 125.00 | 0.20 | 0.07 | 0.29 | 0.00 | - | - | 2 | 72.56% |
| META250321P00130000 | 2024-08-08 9:30AM EDT | 130.00 | 0.71 | 0.02 | 0.44 | 0.00 | - | - | 3 | 72.51% |
| META250321P00135000 | 2024-09-05 9:37AM EDT | 135.00 | 0.25 | 0.03 | 0.47 | 0.00 | - | 2 | 4 | 71.19% |
| META250321P00140000 | 2024-08-05 9:36AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| META250321P00150000 | 2024-09-06 11:45AM EDT | 150.00 | 0.30 | 0.26 | 0.48 | 0.00 | - | 2 | 51 | 68.80% |
| META250321P00155000 | 2024-08-07 10:49AM EDT | 155.00 | 0.97 | 0.22 | 0.38 | 0.00 | - | - | 20 | 65.33% |
| META250321P00160000 | 2024-08-21 11:31AM EDT | 160.00 | 0.30 | 0.21 | 0.64 | 0.00 | - | 1 | 7 | 66.41% |
| META250321P00165000 | 2024-08-16 2:50PM EDT | 165.00 | 0.36 | 0.25 | 0.69 | 0.00 | - | 1 | 2 | 65.53% |
| META250321P00170000 | 2024-08-05 10:32AM EDT | 170.00 | 1.18 | 0.26 | 0.59 | 0.00 | - | 8 | 11 | 63.04% |
| META250321P00175000 | 2024-09-06 9:32AM EDT | 175.00 | 0.45 | 0.45 | 0.70 | -0.07 | -13.46% | 1 | 23 | 63.92% |
| META250321P00180000 | 2024-08-13 2:45PM EDT | 180.00 | 0.73 | 0.51 | 0.80 | 0.00 | - | 1 | 38 | 63.43% |
| META250321P00185000 | 2024-06-03 12:32PM EDT | 185.00 | 0.83 | 0.48 | 0.72 | 0.00 | - | 1 | 1 | 61.08% |
| META250321P00190000 | 2024-08-22 10:22AM EDT | 190.00 | 0.63 | 0.62 | 0.92 | 0.00 | - | 20 | 34 | 61.67% |
| META250321P00195000 | 2024-08-05 10:33AM EDT | 195.00 | 1.90 | 0.53 | 0.80 | 0.00 | - | 2 | 5 | 58.89% |
| META250321P00200000 | 2024-09-06 3:44PM EDT | 200.00 | 0.82 | 0.76 | 1.00 | +0.10 | +13.89% | 1 | 743 | 59.77% |
| META250321P00210000 | 2024-08-13 10:09AM EDT | 210.00 | 1.39 | 0.92 | 1.21 | 0.00 | - | 4 | 82 | 58.50% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 220.00 | 1.05 | 1.08 | 1.36 | +0.13 | +14.13% | 1 | 1,056 | 56.82% |
| META250321P00230000 | 2024-08-06 12:26PM EDT | 230.00 | 2.40 | 1.00 | 1.32 | 0.00 | - | 2 | 154 | 53.59% |
| META250321P00240000 | 2024-09-06 2:47PM EDT | 240.00 | 1.55 | 1.43 | 1.68 | +0.21 | +15.67% | 1 | 243 | 53.47% |
| META250321P00250000 | 2024-09-06 12:35PM EDT | 250.00 | 1.79 | 1.66 | 1.90 | +0.09 | +5.29% | 20 | 433 | 52.03% |
| META250321P00260000 | 2024-09-06 1:37PM EDT | 260.00 | 2.15 | 2.07 | 2.39 | +0.26 | +13.76% | 2 | 217 | 51.51% |
| META250321P00270000 | 2024-09-03 2:35PM EDT | 270.00 | 2.15 | 2.17 | 2.58 | 0.00 | - | 1 | 110 | 50.32% |
| META250321P00280000 | 2024-09-06 10:55AM EDT | 280.00 | 2.86 | 2.77 | 2.97 | +0.40 | +16.26% | 21 | 102 | 49.13% |
| META250321P00290000 | 2024-09-06 11:32AM EDT | 290.00 | 3.05 | 3.00 | 3.45 | +0.32 | +11.72% | 30 | 85 | 48.10% |
| META250321P00300000 | 2024-09-06 3:44PM EDT | 300.00 | 3.74 | 3.55 | 3.95 | +0.43 | +12.99% | 30 | 886 | 46.97% |
| META250321P00310000 | 2024-09-06 2:43PM EDT | 310.00 | 4.40 | 4.10 | 4.55 | +0.79 | +21.88% | 52 | 299 | 45.97% |
| META250321P00320000 | 2024-09-06 3:01PM EDT | 320.00 | 5.00 | 4.75 | 5.45 | +0.60 | +13.64% | 8 | 204 | 45.47% |
| META250321P00330000 | 2024-08-29 1:11PM EDT | 330.00 | 5.10 | 5.80 | 6.20 | +0.45 | +9.68% | 1 | 1,823 | 44.44% |
| META250321P00340000 | 2024-09-06 12:52PM EDT | 340.00 | 6.90 | 6.40 | 6.95 | +0.85 | +14.05% | 16 | 172 | 43.28% |
| META250321P00350000 | 2024-09-05 10:25AM EDT | 350.00 | 6.15 | 7.45 | 8.00 | 0.00 | - | 1 | 647 | 42.49% |
| META250321P00360000 | 2024-09-03 3:12PM EDT | 360.00 | 7.45 | 8.65 | 9.25 | 0.00 | - | 5 | 1,021 | 41.82% |
| META250321P00370000 | 2024-09-06 2:53PM EDT | 370.00 | 10.40 | 10.20 | 10.90 | +1.70 | +19.54% | 6 | 829 | 41.49% |
| META250321P00380000 | 2024-09-06 12:49PM EDT | 380.00 | 11.89 | 11.75 | 12.40 | +2.08 | +21.20% | 15 | 1,533 | 40.74% |
| META250321P00385000 | 2024-09-06 12:49PM EDT | 385.00 | 12.85 | 12.75 | 13.85 | +2.60 | +25.37% | 1 | 83 | 41.11% |
| META250321P00390000 | 2024-09-06 12:49PM EDT | 390.00 | 13.75 | 13.20 | 14.25 | +2.35 | +20.61% | 2 | 1,369 | 40.21% |
| META250321P00395000 | 2024-09-04 9:32AM EDT | 395.00 | 13.40 | 13.90 | 14.95 | 0.00 | - | 8 | 174 | 39.62% |
| META250321P00400000 | 2024-09-06 2:19PM EDT | 400.00 | 15.75 | 15.50 | 15.95 | +3.00 | +23.53% | 9 | 1,316 | 39.32% |
| META250321P00405000 | 2024-09-06 1:31PM EDT | 405.00 | 17.00 | 16.60 | 17.55 | +3.15 | +22.74% | 1 | 114 | 39.57% |
| META250321P00410000 | 2024-09-06 11:17AM EDT | 410.00 | 16.90 | 17.30 | 18.20 | +1.99 | +13.35% | 1 | 585 | 38.81% |
| META250321P00415000 | 2024-09-05 2:54PM EDT | 415.00 | 15.30 | 18.40 | 19.75 | -0.30 | -1.92% | 1 | 204 | 38.88% |
| META250321P00420000 | 2024-09-06 10:58AM EDT | 420.00 | 19.25 | 19.70 | 20.95 | +2.03 | +11.79% | 4 | 646 | 38.56% |
| META250321P00425000 | 2024-09-05 3:59PM EDT | 425.00 | 21.15 | 20.95 | 22.35 | +3.05 | +16.85% | 1 | 789 | 38.37% |
| META250321P00430000 | 2024-09-05 9:38AM EDT | 430.00 | 22.55 | 22.85 | 23.70 | +3.67 | +19.44% | 1 | 541 | 38.08% |
| META250321P00435000 | 2024-09-05 11:58AM EDT | 435.00 | 21.25 | 23.75 | 25.20 | 0.00 | - | 100 | 307 | 37.86% |
| META250321P00440000 | 2024-09-06 10:43AM EDT | 440.00 | 23.65 | 25.30 | 26.65 | +1.68 | +7.65% | 4 | 888 | 37.56% |
| META250321P00445000 | 2024-09-04 3:36PM EDT | 445.00 | 23.80 | 26.75 | 28.30 | 0.00 | - | 13 | 204 | 37.36% |
| META250321P00450000 | 2024-09-05 3:59PM EDT | 450.00 | 29.24 | 29.00 | 29.90 | +4.54 | +18.38% | 3 | 1,828 | 37.08% |
| META250321P00455000 | 2024-09-04 2:43PM EDT | 455.00 | 26.70 | 30.85 | 32.25 | +0.14 | +0.53% | 1 | 79 | 37.32% |
| META250321P00460000 | 2024-09-06 3:22PM EDT | 460.00 | 32.35 | 32.10 | 33.40 | +4.95 | +18.07% | 16 | 487 | 36.58% |
| META250321P00465000 | 2024-09-04 12:54PM EDT | 465.00 | 29.45 | 33.80 | 35.35 | 0.00 | - | 8 | 291 | 36.41% |
| META250321P00470000 | 2024-09-06 10:07AM EDT | 470.00 | 36.16 | 35.80 | 37.25 | +5.36 | +17.40% | 3 | 1,000 | 36.15% |
| META250321P00475000 | 2024-09-03 1:46PM EDT | 475.00 | 38.58 | 37.50 | 39.45 | +5.63 | +17.09% | 1 | 119 | 36.05% |
| META250321P00480000 | 2024-09-06 2:40PM EDT | 480.00 | 40.89 | 39.90 | 41.35 | +7.94 | +24.10% | 1 | 258 | 35.69% |
| META250321P00485000 | 2024-09-06 1:54PM EDT | 485.00 | 43.05 | 41.95 | 43.65 | +6.60 | +18.11% | 1 | 167 | 35.56% |
| META250321P00490000 | 2024-09-06 1:13PM EDT | 490.00 | 44.83 | 44.95 | 45.85 | +3.93 | +9.61% | 1 | 314 | 35.31% |
| META250321P00495000 | 2024-09-04 9:32AM EDT | 495.00 | 44.80 | 45.85 | 48.75 | 0.00 | - | 1 | 70 | 35.49% |
| META250321P00500000 | 2024-09-06 3:40PM EDT | 500.00 | 50.20 | 48.95 | 50.50 | +7.15 | +16.61% | 11 | 359 | 34.82% |
| META250321P00505000 | 2024-09-05 2:17PM EDT | 505.00 | 44.70 | 51.35 | 53.05 | 0.00 | - | 4 | 2,361 | 34.66% |
| META250321P00510000 | 2024-09-06 2:54PM EDT | 510.00 | 54.56 | 53.95 | 55.50 | +6.81 | +14.26% | 6 | 262 | 34.38% |
| META250321P00515000 | 2024-09-06 12:13PM EDT | 515.00 | 55.98 | 56.10 | 58.40 | +6.28 | +12.64% | 2 | 146 | 34.35% |
| META250321P00520000 | 2024-09-06 10:10AM EDT | 520.00 | 53.20 | 59.20 | 60.75 | +1.25 | +2.41% | 80 | 544 | 33.90% |
| META250321P00525000 | 2024-09-03 3:50PM EDT | 525.00 | 57.20 | 62.80 | 64.80 | 0.00 | - | 7 | 153 | 34.56% |
| META250321P00530000 | 2024-08-30 3:01PM EDT | 530.00 | 55.46 | 64.90 | 66.50 | 0.00 | - | 6 | 315 | 33.55% |
| META250321P00535000 | 2024-09-04 10:50AM EDT | 535.00 | 61.80 | 67.50 | 69.70 | 0.00 | - | 12 | 162 | 33.53% |
| META250321P00540000 | 2024-09-05 2:47PM EDT | 540.00 | 62.65 | 69.90 | 73.90 | 0.00 | - | 2 | 61 | 34.15% |
| META250321P00545000 | 2024-09-04 10:50AM EDT | 545.00 | 67.55 | 72.95 | 77.00 | 0.00 | - | 16 | 56 | 33.97% |
| META250321P00550000 | 2024-09-05 3:33PM EDT | 550.00 | 68.60 | 76.10 | 79.80 | 0.00 | - | 2 | 109 | 33.52% |
| META250321P00555000 | 2024-08-29 2:28PM EDT | 555.00 | 69.90 | 79.35 | 83.35 | 0.00 | - | 2 | 60 | 33.55% |
| META250321P00560000 | 2024-08-29 2:28PM EDT | 560.00 | 72.90 | 82.60 | 86.20 | 0.00 | - | 1 | 104 | 33.03% |
| META250321P00570000 | 2024-09-06 12:48PM EDT | 570.00 | 90.80 | 89.25 | 93.45 | +8.05 | +9.73% | 2 | 25 | 32.96% |
| META250321P00575000 | 2024-09-03 10:33AM EDT | 575.00 | 85.71 | 92.90 | 95.80 | 0.00 | - | 2 | 583 | 31.88% |
| META250321P00580000 | 2024-09-03 2:42PM EDT | 580.00 | 99.65 | 96.45 | 99.75 | +10.00 | +11.15% | 1 | 27 | 31.97% |
| META250321P00585000 | 2024-08-21 9:35AM EDT | 585.00 | 83.95 | 100.10 | 104.05 | 0.00 | - | 2 | 9 | 32.29% |
| META250321P00590000 | 2024-09-06 2:19PM EDT | 590.00 | 107.20 | 103.80 | 107.75 | +8.58 | +8.70% | 2 | 4 | 32.10% |
| META250321P00600000 | 2024-09-03 1:39PM EDT | 600.00 | 101.99 | 111.20 | 115.45 | 0.00 | - | 1 | 15 | 31.81% |
| META250321P00610000 | 2024-09-06 11:01AM EDT | 610.00 | 114.00 | 120.35 | 123.25 | -0.50 | -0.44% | 1 | 2 | 31.41% |
| META250321P00620000 | 2024-08-07 9:50AM EDT | 620.00 | 125.05 | 119.55 | 120.85 | 0.00 | - | 2 | 7 | 16.91% |
| META250321P00630000 | 2024-08-02 1:43PM EDT | 630.00 | 152.35 | 119.05 | 122.05 | 0.00 | - | 4 | 12 | 0.00% |
| META250321P00640000 | 2024-08-20 3:48PM EDT | 640.00 | 125.25 | 144.75 | 148.05 | 0.00 | - | - | 4 | 30.29% |
| META250321P00650000 | 2024-07-31 11:19AM EDT | 650.00 | 180.40 | 134.30 | 138.25 | 0.00 | - | 3 | 6 | 0.00% |
| META250321P00660000 | 2024-08-29 1:08PM EDT | 660.00 | 143.85 | 161.35 | 165.55 | 0.00 | - | 3 | 4 | 29.57% |
| META250321P00670000 | 2024-08-21 10:50AM EDT | 670.00 | 144.05 | 170.35 | 173.55 | 0.00 | - | 1 | 2 | 27.63% |
| META250321P00680000 | 2024-03-13 11:27AM EDT | 680.00 | 193.47 | 175.50 | 177.30 | 0.00 | - | - | 0 | 0.00% |
| META250321P00690000 | 2024-08-13 12:49PM EDT | 690.00 | 166.55 | 189.10 | 193.15 | 0.00 | - | 24 | 23 | 28.92% |
| META250321P00700000 | 2024-08-23 3:43PM EDT | 700.00 | 175.46 | 199.55 | 201.65 | 0.00 | - | 20 | 23 | 26.59% |
| META250321P00720000 | 2024-09-05 10:16AM EDT | 720.00 | 204.69 | 218.55 | 221.25 | 0.00 | - | 2 | 0 | 27.17% |
| META250321P00730000 | 2024-07-18 10:22AM EDT | 730.00 | 260.04 | 202.15 | 205.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00740000 | 2024-07-17 10:50AM EDT | 740.00 | 269.84 | 211.00 | 214.35 | 0.00 | - | - | 0 | 0.00% |
| META250321P00750000 | 2024-07-12 10:08AM EDT | 750.00 | 249.43 | 230.50 | 234.20 | 0.00 | - | - | 0 | 0.00% |
| META250321P00755000 | 2024-08-21 10:13AM EDT | 755.00 | 216.93 | 252.60 | 256.70 | 0.00 | - | - | 0 | 31.32% |
| META250321P00760000 | 2024-08-21 10:12AM EDT | 760.00 | 221.93 | 258.15 | 261.60 | 0.00 | - | 2 | 0 | 31.42% |
| META250321P00790000 | 2024-07-11 11:45AM EDT | 790.00 | 275.18 | 269.95 | 274.35 | 0.00 | - | - | 0 | 0.00% |
| META250321P00800000 | 2024-07-11 11:45AM EDT | 800.00 | 285.13 | 280.00 | 284.15 | 0.00 | - | - | 0 | 0.00% |
| META250321P00840000 | 2024-08-21 10:13AM EDT | 840.00 | 301.68 | 338.05 | 341.40 | 0.00 | - | - | 0 | 36.55% |
| META250321P00960000 | 2024-06-28 1:19PM EDT | 960.00 | 445.12 | 492.30 | 496.20 | 0.00 | - | 2 | 0 | 87.59% |
| META250321P01030000 | 2024-04-18 11:53AM EDT | 1,030.00 | 521.80 | 555.80 | 560.50 | 0.00 | - | - | 0 | 87.24% |
