Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META250117C00005000 | 2024-03-21 12:22PM EDT | 5.00 | 505.35 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 0.00% |
META250117C00010000 | 2024-03-12 11:44AM EDT | 10.00 | 488.14 | 0.00 | 0.00 | 0.00 | - | 36 | 110 | 0.00% |
META250117C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 455.15 | 490.60 | 494.50 | 0.00 | - | 150 | 0 | 521.19% |
META250117C00020000 | 2024-02-20 3:52PM EDT | 20.00 | 450.20 | 485.65 | 489.55 | 0.00 | - | 100 | 7 | 382.42% |
META250117C00025000 | 2023-12-29 3:33PM EDT | 25.00 | 329.54 | 375.00 | 379.35 | 0.00 | - | 17 | 144 | 0.00% |
META250117C00030000 | 2024-02-26 4:43PM EDT | 30.00 | 453.50 | 461.50 | 466.00 | 0.00 | - | 6 | 1,133 | 172.63% |
META250117C00035000 | 2023-11-10 3:23PM EDT | 35.00 | 294.54 | 297.50 | 301.90 | 0.00 | - | 60 | 6 | 0.00% |
META250117C00040000 | 2024-03-07 12:50PM EDT | 40.00 | 473.94 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
META250117C00045000 | 2024-02-20 3:19PM EDT | 45.00 | 424.90 | 461.15 | 465.05 | 0.00 | - | 1 | 65 | 235.64% |
META250117C00050000 | 2024-03-19 2:57PM EDT | 50.00 | 444.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,428 | 0.00% |
META250117C00055000 | 2024-02-06 4:25PM EDT | 55.00 | 401.13 | 456.00 | 460.50 | 0.00 | - | 1 | 67 | 236.79% |
META250117C00060000 | 2024-02-27 3:54PM EDT | 60.00 | 428.93 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
META250117C00065000 | 2024-01-02 10:59AM EDT | 65.00 | 282.00 | 330.50 | 335.00 | 0.00 | - | 12 | 65 | 0.00% |
META250117C00070000 | 2024-03-01 4:42PM EDT | 70.00 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
META250117C00075000 | 2024-03-20 10:32AM EDT | 75.00 | 426.06 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
META250117C00080000 | 2024-03-19 2:58PM EDT | 80.00 | 415.66 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
META250117C00085000 | 2024-02-05 2:57PM EDT | 85.00 | 378.70 | 414.40 | 418.95 | 0.00 | - | 1 | 370 | 137.76% |
META250117C00090000 | 2024-03-21 9:30AM EDT | 90.00 | 427.00 | 0.00 | 0.00 | 0.00 | - | 10 | 448 | 0.00% |
META250117C00095000 | 2024-03-26 11:41AM EDT | 95.00 | 416.02 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 0.00% |
META250117C00100000 | 2024-03-27 10:00AM EDT | 100.00 | 394.86 | 0.00 | 0.00 | 0.00 | - | 10 | 3,368 | 0.00% |
META250117C00105000 | 2024-02-20 11:51AM EDT | 105.00 | 368.63 | 403.85 | 407.60 | 0.00 | - | 1 | 292 | 150.87% |
META250117C00110000 | 2024-03-26 3:24PM EDT | 110.00 | 396.00 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 0.00% |
META250117C00115000 | 2024-03-20 9:30AM EDT | 115.00 | 387.77 | 0.00 | 0.00 | 0.00 | - | 20 | 741 | 0.00% |
META250117C00120000 | 2024-03-21 9:30AM EDT | 120.00 | 396.50 | 0.00 | 0.00 | 0.00 | - | 2 | 895 | 0.00% |
META250117C00125000 | 2024-03-21 10:36AM EDT | 125.00 | 388.14 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.00% |
META250117C00130000 | 2024-03-15 12:58PM EDT | 130.00 | 357.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,565 | 0.00% |
META250117C00135000 | 2024-03-25 2:13PM EDT | 135.00 | 375.20 | 0.00 | 0.00 | 0.00 | - | 1 | 988 | 0.00% |
META250117C00140000 | 2024-03-27 12:32PM EDT | 140.00 | 357.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,625 | 0.00% |
META250117C00145000 | 2024-03-13 9:38AM EDT | 145.00 | 353.95 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
META250117C00150000 | 2024-03-21 10:32AM EDT | 150.00 | 364.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8,071 | 0.00% |
META250117C00155000 | 2024-03-15 10:49AM EDT | 155.00 | 339.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 0.00% |
META250117C00160000 | 2024-03-25 11:52AM EDT | 160.00 | 351.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,084 | 0.00% |
META250117C00165000 | 2024-03-27 9:35AM EDT | 165.00 | 337.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,373 | 0.00% |
META250117C00170000 | 2024-03-22 3:36PM EDT | 170.00 | 344.89 | 0.00 | 0.00 | 0.00 | - | 10 | 657 | 0.00% |
META250117C00175000 | 2024-03-26 3:15PM EDT | 175.00 | 334.50 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 0.00% |
META250117C00180000 | 2024-03-22 3:23PM EDT | 180.00 | 335.50 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 0.00% |
META250117C00185000 | 2024-03-27 3:38PM EDT | 185.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
META250117C00190000 | 2024-03-27 10:38AM EDT | 190.00 | 310.75 | 0.00 | 0.00 | 0.00 | - | 12 | 825 | 0.00% |
META250117C00195000 | 2024-03-20 9:57AM EDT | 195.00 | 310.57 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 0.00% |
META250117C00200000 | 2024-03-26 10:51AM EDT | 200.00 | 316.49 | 0.00 | 0.00 | 0.00 | - | 5 | 3,647 | 0.00% |
META250117C00210000 | 2024-03-27 10:51AM EDT | 210.00 | 290.38 | 0.00 | 0.00 | 0.00 | - | 8 | 2,298 | 0.00% |
META250117C00220000 | 2024-03-13 12:07PM EDT | 220.00 | 286.25 | 0.00 | 0.00 | 0.00 | - | 169 | 2,071 | 0.00% |
META250117C00230000 | 2024-03-22 2:42PM EDT | 230.00 | 289.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,247 | 0.00% |
META250117C00240000 | 2024-03-27 3:57PM EDT | 240.00 | 264.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,884 | 0.00% |
META250117C00250000 | 2024-03-27 10:06AM EDT | 250.00 | 252.42 | 0.00 | 0.00 | 0.00 | - | 1 | 13,572 | 0.00% |
META250117C00260000 | 2024-03-18 3:48PM EDT | 260.00 | 250.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,151 | 0.00% |
META250117C00270000 | 2024-03-25 11:14AM EDT | 270.00 | 249.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,198 | 0.00% |
META250117C00280000 | 2024-03-27 10:17AM EDT | 280.00 | 227.11 | 0.00 | 0.00 | 0.00 | - | 12 | 1,634 | 0.00% |
META250117C00290000 | 2024-03-25 12:51PM EDT | 290.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,530 | 0.00% |
META250117C00300000 | 2024-03-27 12:08PM EDT | 300.00 | 209.05 | 0.00 | 0.00 | 0.00 | - | 12 | 6,034 | 0.00% |
META250117C00310000 | 2024-03-27 3:30PM EDT | 310.00 | 200.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5,576 | 0.00% |
META250117C00320000 | 2024-03-27 10:53AM EDT | 320.00 | 191.97 | 0.00 | 0.00 | 0.00 | - | 2 | 16,120 | 0.00% |
META250117C00330000 | 2024-03-27 10:53AM EDT | 330.00 | 183.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10,895 | 0.00% |
META250117C00340000 | 2024-03-27 10:37AM EDT | 340.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 0.00% |
META250117C00350000 | 2024-03-27 11:31AM EDT | 350.00 | 165.13 | 0.00 | 0.00 | 0.00 | - | 5 | 10,105 | 0.00% |
META250117C00360000 | 2024-03-27 1:21PM EDT | 360.00 | 159.53 | 0.00 | 0.00 | 0.00 | - | 8 | 2,125 | 0.00% |
META250117C00370000 | 2024-03-20 2:29PM EDT | 370.00 | 162.30 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 0.00% |
META250117C00380000 | 2024-03-22 2:34PM EDT | 380.00 | 159.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8,598 | 0.00% |
META250117C00390000 | 2024-03-27 1:52PM EDT | 390.00 | 137.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,042 | 0.00% |
META250117C00395000 | 2024-03-27 2:56PM EDT | 395.00 | 133.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,238 | 0.00% |
META250117C00400000 | 2024-03-27 3:23PM EDT | 400.00 | 129.38 | 0.00 | 0.00 | 0.00 | - | 8 | 12,581 | 0.00% |
META250117C00405000 | 2024-03-25 12:53PM EDT | 405.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 2 | 861 | 0.00% |
META250117C00410000 | 2024-03-27 12:41PM EDT | 410.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,056 | 0.00% |
META250117C00415000 | 2024-03-27 1:46PM EDT | 415.00 | 119.67 | 0.00 | 0.00 | 0.00 | - | 100 | 990 | 0.00% |
META250117C00420000 | 2024-03-27 2:27PM EDT | 420.00 | 116.96 | 0.00 | 0.00 | 0.00 | - | 109 | 7,011 | 0.00% |
META250117C00425000 | 2024-03-27 12:31PM EDT | 425.00 | 113.19 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 0.00% |
META250117C00430000 | 2024-03-27 1:40PM EDT | 430.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 0.00% |
META250117C00435000 | 2024-03-21 9:54AM EDT | 435.00 | 120.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,032 | 0.00% |
META250117C00440000 | 2024-03-27 2:09PM EDT | 440.00 | 102.92 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 0.00% |
META250117C00445000 | 2024-03-25 3:48PM EDT | 445.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 0.00% |
META250117C00450000 | 2024-03-27 3:36PM EDT | 450.00 | 98.38 | 0.00 | 0.00 | 0.00 | - | 3 | 5,172 | 0.00% |
META250117C00455000 | 2024-03-25 3:48PM EDT | 455.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | 5 | 620 | 0.00% |
META250117C00460000 | 2024-03-27 12:16PM EDT | 460.00 | 91.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,405 | 0.00% |
META250117C00465000 | 2024-03-26 3:33PM EDT | 465.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 0.00% |
META250117C00470000 | 2024-03-25 9:41AM EDT | 470.00 | 93.67 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
META250117C00475000 | 2024-03-27 9:41AM EDT | 475.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 0.00% |
META250117C00480000 | 2024-03-27 1:16PM EDT | 480.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 17 | 2,471 | 0.00% |
META250117C00485000 | 2024-03-27 2:12PM EDT | 485.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 29 | 624 | 0.00% |
META250117C00490000 | 2024-03-27 3:56PM EDT | 490.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 61 | 1,730 | 0.00% |
META250117C00495000 | 2024-03-27 2:39PM EDT | 495.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 8 | 362 | 0.10% |
META250117C00500000 | 2024-03-27 3:26PM EDT | 500.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 51 | 13,160 | 0.39% |
META250117C00505000 | 2024-03-26 3:29PM EDT | 505.00 | 74.62 | 0.00 | 0.00 | 0.00 | - | 16 | 288 | 0.78% |
META250117C00510000 | 2024-03-27 2:38PM EDT | 510.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,272 | 0.78% |
META250117C00515000 | 2024-03-27 2:44PM EDT | 515.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 32 | 224 | 0.78% |
META250117C00520000 | 2024-03-27 3:19PM EDT | 520.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 18 | 928 | 1.56% |
META250117C00525000 | 2024-03-27 3:37PM EDT | 525.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 23 | 836 | 1.56% |
META250117C00530000 | 2024-03-27 3:37PM EDT | 530.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 21 | 628 | 1.56% |
META250117C00535000 | 2024-03-27 10:52AM EDT | 535.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 1.56% |
META250117C00540000 | 2024-03-27 3:36PM EDT | 540.00 | 54.64 | 0.00 | 0.00 | 0.00 | - | 28 | 745 | 1.56% |
META250117C00545000 | 2024-03-27 12:13PM EDT | 545.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 3.13% |
META250117C00550000 | 2024-03-27 3:06PM EDT | 550.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1,025 | 9,253 | 3.13% |
META250117C00555000 | 2024-03-27 3:09PM EDT | 555.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 3.13% |
META250117C00560000 | 2024-03-27 12:11PM EDT | 560.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 3.13% |
META250117C00570000 | 2024-03-27 3:09PM EDT | 570.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 5 | 638 | 3.13% |
META250117C00580000 | 2024-03-27 12:14PM EDT | 580.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,022 | 3.13% |
META250117C00590000 | 2024-03-27 12:18PM EDT | 590.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 759 | 3.13% |
META250117C00600000 | 2024-03-27 3:56PM EDT | 600.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 70 | 5,123 | 3.13% |
META250117C00610000 | 2024-03-27 3:08PM EDT | 610.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 6.25% |
META250117C00620000 | 2024-03-26 2:16PM EDT | 620.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,643 | 6.25% |
META250117C00630000 | 2024-03-26 3:48PM EDT | 630.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 10 | 612 | 6.25% |
META250117C00640000 | 2024-03-27 3:27PM EDT | 640.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 6.25% |
META250117C00650000 | 2024-03-27 3:27PM EDT | 650.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 29 | 5,148 | 6.25% |
META250117C00660000 | 2024-03-27 3:22PM EDT | 660.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 6.25% |
META250117C00670000 | 2024-03-26 3:56PM EDT | 670.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 6.25% |
META250117C00680000 | 2024-03-27 9:37AM EDT | 680.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 6.25% |
META250117C00690000 | 2024-03-27 9:40AM EDT | 690.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
META250117C00700000 | 2024-03-27 10:26AM EDT | 700.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,956 | 6.25% |
META250117C00710000 | 2024-03-26 9:43AM EDT | 710.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,436 | 6.25% |
META250117C00720000 | 2024-03-27 3:27PM EDT | 720.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,443 | 6.25% |
META250117C00730000 | 2024-03-27 3:08PM EDT | 730.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 14 | 453 | 6.25% |
META250117C00740000 | 2024-03-25 11:26AM EDT | 740.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
META250117C00750000 | 2024-03-27 3:33PM EDT | 750.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 52 | 229 | 6.25% |
META250117C00760000 | 2024-03-07 3:18PM EDT | 760.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 6.25% |
META250117C00770000 | 2024-03-27 10:56AM EDT | 770.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 40 | 162 | 12.50% |
META250117C00780000 | 2024-03-13 12:02PM EDT | 780.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
META250117C00790000 | 2024-03-27 12:24PM EDT | 790.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
META250117C00800000 | 2024-03-26 2:30PM EDT | 800.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 29 | 390 | 12.50% |
META250117C00810000 | 2024-03-11 9:58AM EDT | 810.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
META250117C00820000 | 2024-03-27 10:14AM EDT | 820.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
META250117C00830000 | 2024-03-12 10:01AM EDT | 830.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
META250117C00840000 | 2024-03-07 3:13PM EDT | 840.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
META250117C00850000 | 2024-03-27 11:40AM EDT | 850.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
META250117C00860000 | 2024-03-22 1:56PM EDT | 860.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
META250117C00870000 | 2024-03-27 10:56AM EDT | 870.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 80 | 92 | 12.50% |
META250117C00880000 | 2024-03-27 11:42AM EDT | 880.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
META250117C00890000 | 2024-03-19 1:45PM EDT | 890.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
META250117C00900000 | 2024-03-27 1:06PM EDT | 900.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 12.50% |
META250117C00910000 | 2024-03-21 11:57AM EDT | 910.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
META250117C00920000 | 2024-03-27 11:29AM EDT | 920.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
META250117C00930000 | 2024-03-27 12:23PM EDT | 930.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
META250117C00940000 | 2024-03-25 2:19PM EDT | 940.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
META250117C00950000 | 2024-03-27 3:37PM EDT | 950.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 43 | 686 | 12.50% |
META250117C00960000 | 2024-03-15 12:31PM EDT | 960.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
META250117C00970000 | 2024-03-21 2:46PM EDT | 970.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
META250117C00990000 | 2024-03-27 12:30PM EDT | 990.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
META250117C01000000 | 2024-03-27 3:46PM EDT | 1,000.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 444 | 12.50% |
META250117C01010000 | 2024-03-27 10:00AM EDT | 1,010.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
META250117C01020000 | 2024-03-22 1:56PM EDT | 1,020.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
META250117C01030000 | 2024-03-27 3:59PM EDT | 1,030.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 12.50% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META250117P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,465 | 50.00% |
META250117P00010000 | 2024-02-20 11:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 2,557 | 125.00% |
META250117P00015000 | 2024-02-22 10:58AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,638 | 112.50% |
META250117P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 50.00% |
META250117P00025000 | 2024-03-11 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 50.00% |
META250117P00030000 | 2024-03-26 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,498 | 50.00% |
META250117P00035000 | 2024-03-26 3:53PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 50.00% |
META250117P00040000 | 2024-03-26 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 50.00% |
META250117P00045000 | 2024-03-26 3:52PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
META250117P00050000 | 2024-03-27 11:05AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,270 | 50.00% |
META250117P00055000 | 2024-03-27 11:05AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
META250117P00060000 | 2024-03-26 3:53PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,208 | 50.00% |
META250117P00065000 | 2024-03-26 3:58PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 922 | 50.00% |
META250117P00070000 | 2024-03-27 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 50.00% |
META250117P00075000 | 2024-03-27 11:15AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 50.00% |
META250117P00080000 | 2024-03-11 3:56PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 1,428 | 50.00% |
META250117P00085000 | 2024-03-21 9:55AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 50.00% |
META250117P00090000 | 2024-03-15 2:27PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,217 | 25.00% |
META250117P00095000 | 2024-02-28 4:44PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 25.00% |
META250117P00100000 | 2024-03-26 3:14PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 4,764 | 25.00% |
META250117P00105000 | 2024-03-06 2:16PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,323 | 25.00% |
META250117P00110000 | 2024-03-26 1:59PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,673 | 25.00% |
META250117P00115000 | 2024-03-15 1:02PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,178 | 25.00% |
META250117P00120000 | 2024-03-22 11:19AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 5,761 | 25.00% |
META250117P00125000 | 2024-03-26 1:32PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,257 | 25.00% |
META250117P00130000 | 2024-03-27 12:03PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,184 | 25.00% |
META250117P00135000 | 2024-03-26 1:32PM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,674 | 25.00% |
META250117P00140000 | 2024-03-22 11:52AM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3,228 | 25.00% |
META250117P00145000 | 2024-03-26 11:26AM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,484 | 25.00% |
META250117P00150000 | 2024-03-25 11:21AM EDT | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 5,481 | 25.00% |
META250117P00155000 | 2024-03-25 11:34AM EDT | 155.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3,781 | 25.00% |
META250117P00160000 | 2024-03-26 3:13PM EDT | 160.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3,091 | 25.00% |
META250117P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,047 | 25.00% |
META250117P00170000 | 2024-03-27 2:22PM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 23 | 1,266 | 25.00% |
META250117P00175000 | 2024-03-21 2:41PM EDT | 175.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 25.00% |
META250117P00180000 | 2024-03-22 12:47PM EDT | 180.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,735 | 25.00% |
META250117P00185000 | 2024-03-19 10:55AM EDT | 185.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 25.00% |
META250117P00190000 | 2024-03-21 3:48PM EDT | 190.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 1,414 | 25.00% |
META250117P00195000 | 2024-03-22 10:33AM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 25.00% |
META250117P00200000 | 2024-03-27 2:23PM EDT | 200.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 7,376 | 25.00% |
META250117P00210000 | 2024-03-21 3:40PM EDT | 210.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 3,124 | 12.50% |
META250117P00220000 | 2024-03-27 10:02AM EDT | 220.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,949 | 12.50% |
META250117P00230000 | 2024-03-27 12:20PM EDT | 230.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 21 | 3,111 | 12.50% |
META250117P00240000 | 2024-03-27 10:02AM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,996 | 12.50% |
META250117P00250000 | 2024-03-27 9:55AM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13,444 | 12.50% |
META250117P00260000 | 2024-03-25 10:46AM EDT | 260.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 21 | 5,090 | 12.50% |
META250117P00270000 | 2024-03-25 10:41AM EDT | 270.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6,329 | 12.50% |
META250117P00280000 | 2024-03-27 12:37PM EDT | 280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 37 | 3,105 | 12.50% |
META250117P00290000 | 2024-03-26 3:44PM EDT | 290.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,853 | 12.50% |
META250117P00300000 | 2024-03-27 3:42PM EDT | 300.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 106 | 6,074 | 12.50% |
META250117P00310000 | 2024-03-25 3:30PM EDT | 310.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 14 | 1,647 | 12.50% |
META250117P00320000 | 2024-03-27 9:53AM EDT | 320.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,677 | 12.50% |
META250117P00330000 | 2024-03-27 2:20PM EDT | 330.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7,771 | 6.25% |
META250117P00340000 | 2024-03-26 1:29PM EDT | 340.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,173 | 6.25% |
META250117P00350000 | 2024-03-27 3:42PM EDT | 350.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 4,173 | 6.25% |
META250117P00360000 | 2024-03-26 9:54AM EDT | 360.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 40 | 1,800 | 6.25% |
META250117P00370000 | 2024-03-27 12:08PM EDT | 370.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 30 | 959 | 6.25% |
META250117P00380000 | 2024-03-25 3:54PM EDT | 380.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 4 | 2,331 | 6.25% |
META250117P00390000 | 2024-03-27 12:40PM EDT | 390.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 713 | 6.25% |
META250117P00395000 | 2024-03-26 10:58AM EDT | 395.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 6.25% |
META250117P00400000 | 2024-03-27 1:39PM EDT | 400.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 38 | 3,585 | 6.25% |
META250117P00405000 | 2024-03-27 2:02PM EDT | 405.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,853 | 3.13% |
META250117P00410000 | 2024-03-26 3:42PM EDT | 410.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 5 | 588 | 3.13% |
META250117P00415000 | 2024-03-20 10:28AM EDT | 415.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 27 | 349 | 3.13% |
META250117P00420000 | 2024-03-27 10:01AM EDT | 420.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,468 | 3.13% |
META250117P00425000 | 2024-03-27 1:55PM EDT | 425.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
META250117P00430000 | 2024-03-27 11:52AM EDT | 430.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 91 | 409 | 3.13% |
META250117P00435000 | 2024-03-27 2:02PM EDT | 435.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 3.13% |
META250117P00440000 | 2024-03-26 2:26PM EDT | 440.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 35 | 317 | 3.13% |
META250117P00445000 | 2024-03-26 12:57PM EDT | 445.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 3.13% |
META250117P00450000 | 2024-03-27 3:39PM EDT | 450.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 46 | 6,353 | 1.56% |
META250117P00455000 | 2024-03-27 11:08AM EDT | 455.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 1.56% |
META250117P00460000 | 2024-03-26 3:58PM EDT | 460.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 361 | 836 | 1.56% |
META250117P00465000 | 2024-03-26 11:02AM EDT | 465.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 1.56% |
META250117P00470000 | 2024-03-26 11:02AM EDT | 470.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 1.56% |
META250117P00475000 | 2024-03-27 3:49PM EDT | 475.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 3 | 371 | 0.78% |
META250117P00480000 | 2024-03-26 10:58AM EDT | 480.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.78% |
META250117P00485000 | 2024-03-27 3:40PM EDT | 485.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 0.39% |
META250117P00490000 | 2024-03-27 12:33PM EDT | 490.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,578 | 0.20% |
META250117P00495000 | 2024-03-27 12:48PM EDT | 495.00 | 59.74 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
META250117P00500000 | 2024-03-27 11:22AM EDT | 500.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,172 | 0.00% |
META250117P00505000 | 2024-03-26 3:33PM EDT | 505.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
META250117P00510000 | 2024-03-27 10:49AM EDT | 510.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,236 | 0.00% |
META250117P00515000 | 2024-03-20 11:12AM EDT | 515.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 0.00% |
META250117P00520000 | 2024-03-25 2:05PM EDT | 520.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 0.00% |
META250117P00525000 | 2024-03-27 1:51PM EDT | 525.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 30 | 638 | 0.00% |
META250117P00530000 | 2024-03-25 12:54PM EDT | 530.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 53 | 151 | 0.00% |
META250117P00535000 | 2024-03-27 10:44AM EDT | 535.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
META250117P00540000 | 2024-03-25 3:37PM EDT | 540.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 17 | 113 | 0.00% |
META250117P00545000 | 2024-03-27 11:46AM EDT | 545.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
META250117P00550000 | 2024-03-26 1:42PM EDT | 550.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 44 | 198 | 0.00% |
META250117P00555000 | 2024-03-26 1:42PM EDT | 555.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.00% |
META250117P00560000 | 2024-03-26 3:08PM EDT | 560.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 38 | 78 | 0.00% |
META250117P00570000 | 2024-03-07 1:24PM EDT | 570.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 151 | 159 | 0.00% |
META250117P00580000 | 2024-03-11 10:59AM EDT | 580.00 | 117.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
META250117P00590000 | 2024-03-12 11:16AM EDT | 590.00 | 115.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
META250117P00600000 | 2024-03-22 3:50PM EDT | 600.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
META250117P00610000 | 2024-03-27 10:33AM EDT | 610.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
META250117P00620000 | 2024-02-21 12:44PM EDT | 620.00 | 158.01 | 128.15 | 130.75 | 0.00 | - | 4 | 2 | 19.73% |
META250117P00630000 | 2024-03-26 10:56AM EDT | 630.00 | 137.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
META250117P00640000 | 2024-02-07 11:49AM EDT | 640.00 | 174.04 | 147.85 | 150.45 | 0.00 | - | - | 1 | 21.27% |
META250117P00650000 | 2024-03-06 3:41PM EDT | 650.00 | 161.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
META250117P00660000 | 2024-03-07 1:01PM EDT | 660.00 | 158.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
META250117P00680000 | 2024-03-25 3:51PM EDT | 680.00 | 182.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
META250117P00690000 | 2024-03-25 3:50PM EDT | 690.00 | 191.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
META250117P00700000 | 2024-03-21 11:59AM EDT | 700.00 | 195.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
META250117P00710000 | 2024-01-31 11:43AM EDT | 710.00 | 315.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
META250117P00720000 | 2024-02-05 10:56AM EDT | 720.00 | 258.00 | 221.85 | 224.95 | 0.00 | - | 1 | 0 | 0.00% |
META250117P00750000 | 2024-02-29 2:44PM EDT | 750.00 | 261.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
META250117P00880000 | 2024-03-11 9:30AM EDT | 880.00 | 384.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
META250117P00900000 | 2024-03-11 9:30AM EDT | 900.00 | 404.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
META250117P00910000 | 2024-03-11 9:30AM EDT | 910.00 | 414.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
META250117P00920000 | 2024-02-05 11:01AM EDT | 920.00 | 458.88 | 419.65 | 423.85 | 0.00 | - | - | 0 | 0.00% |
META250117P00930000 | 2024-02-23 12:06PM EDT | 930.00 | 446.90 | 418.35 | 422.80 | 0.00 | - | 10 | 0 | 0.00% |
META250117P00940000 | 2024-03-11 9:30AM EDT | 940.00 | 444.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
META250117P00950000 | 2024-03-11 9:30AM EDT | 950.00 | 454.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
META250117P01000000 | 2024-03-15 10:53AM EDT | 1,000.00 | 511.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
META250117P01010000 | 2024-03-19 9:39AM EDT | 1,010.00 | 525.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
META250117P01020000 | 2024-03-27 10:07AM EDT | 1,020.00 | 529.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |