Marchés français ouverture 6 h 15 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 894,50 -565,58 (-1,47 %) EUR/USD
1,0704 +0,0003 (+0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 434,90 -1 877,14 (-3,01 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 486.50 | 491.50 | 0.00 | - | 2 | 3 | 208.01% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 462.00 | 467.00 | 0.00 | - | 1 | 1 | 126.47% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 0.00% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 0.00% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 130.20% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 227.14% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 0.00% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 117.23% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 405.00 | 410.00 | 0.00 | - | 1 | 27 | 95.56% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 0.00% |
| META250620C00105000 | 2024-02-23 4:59PM EDT | 105.00 | 384.21 | 406.50 | 411.50 | 0.00 | - | 1 | 51 | 135.06% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 386.50 | 391.50 | 0.00 | - | 1 | 20 | 90.35% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 0.00% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 104.09% |
| META250620C00125000 | 2024-04-23 2:40PM EDT | 125.00 | 375.00 | 372.50 | 377.50 | -3.40 | -0.90% | 1 | 195 | 86.12% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 107.17% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 363.50 | 368.50 | 0.00 | - | 1 | 147 | 84.37% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 359.00 | 364.00 | 0.00 | - | 25 | 497 | 83.46% |
| META250620C00145000 | 2024-03-18 12:45PM EDT | 145.00 | 357.50 | 354.50 | 359.00 | 0.00 | - | 1 | 161 | 81.91% |
| META250620C00150000 | 2024-03-27 9:50AM EDT | 150.00 | 351.44 | 349.50 | 354.50 | 0.00 | - | 2 | 333 | 80.40% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 345.00 | 350.00 | 0.00 | - | 1 | 97 | 79.52% |
| META250620C00160000 | 2024-02-06 10:30AM EDT | 160.00 | 315.05 | 350.50 | 355.50 | 0.00 | - | 1 | 244 | 97.56% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 336.00 | 341.00 | 0.00 | - | 1 | 160 | 77.72% |
| META250620C00170000 | 2024-04-12 2:25PM EDT | 170.00 | 351.28 | 331.50 | 336.00 | 0.00 | - | 1 | 293 | 76.31% |
| META250620C00175000 | 2024-02-29 10:53AM EDT | 175.00 | 325.00 | 319.00 | 323.50 | 0.00 | - | 1 | 116 | 55.13% |
| META250620C00180000 | 2024-04-18 11:54AM EDT | 180.00 | 338.00 | 322.50 | 327.00 | 0.00 | - | 1 | 123 | 74.52% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 317.50 | 322.50 | -16.93 | -5.01% | 4 | 339 | 73.18% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 313.00 | 318.00 | 0.00 | - | 1 | 234 | 72.30% |
| META250620C00195000 | 2024-03-12 2:27PM EDT | 195.00 | 313.82 | 337.50 | 342.00 | 0.00 | - | 1 | 223 | 110.40% |
| META250620C00200000 | 2024-04-23 2:43PM EDT | 200.00 | 309.67 | 304.00 | 309.00 | 0.00 | - | 5 | 660 | 70.54% |
| META250620C00205000 | 2024-04-22 10:51AM EDT | 205.00 | 283.76 | 299.50 | 304.05 | 0.00 | - | 1 | 389 | 69.31% |
| META250620C00210000 | 2024-03-21 10:21AM EDT | 210.00 | 313.16 | 282.95 | 286.90 | 0.00 | - | 3 | 250 | 48.22% |
| META250620C00215000 | 2024-04-19 1:35PM EDT | 215.00 | 289.32 | 290.50 | 295.50 | +5.32 | +1.87% | 5 | 333 | 67.90% |
| META250620C00220000 | 2024-04-04 11:23AM EDT | 220.00 | 316.01 | 286.50 | 291.00 | 0.00 | - | 2 | 194 | 67.38% |
| META250620C00225000 | 2024-04-08 10:59AM EDT | 225.00 | 317.48 | 282.00 | 286.50 | 0.00 | - | 2 | 166 | 66.50% |
| META250620C00230000 | 2024-04-24 2:56PM EDT | 230.00 | 275.00 | 277.50 | 282.00 | -7.35 | -2.60% | 4 | 2,368 | 65.62% |
| META250620C00235000 | 2024-04-12 10:19AM EDT | 235.00 | 297.82 | 273.00 | 278.00 | 0.00 | - | 2 | 256 | 65.06% |
| META250620C00240000 | 2024-04-09 3:29PM EDT | 240.00 | 291.95 | 268.50 | 273.00 | 0.00 | - | 2 | 262 | 63.87% |
| META250620C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 270.29 | 264.50 | 269.00 | 0.00 | - | 1 | 150 | 63.60% |
| META250620C00250000 | 2024-04-16 1:30PM EDT | 250.00 | 268.00 | 260.00 | 264.30 | 0.00 | - | 3 | 821 | 62.60% |
| META250620C00260000 | 2024-04-19 9:33AM EDT | 260.00 | 256.37 | 251.50 | 256.00 | 0.00 | - | 1 | 822 | 61.51% |
| META250620C00270000 | 2024-04-22 3:51PM EDT | 270.00 | 235.00 | 243.00 | 247.40 | 0.00 | - | 1 | 596 | 60.21% |
| META250620C00280000 | 2024-03-15 11:43AM EDT | 280.00 | 230.25 | 251.50 | 256.50 | 0.00 | - | 10 | 243 | 74.79% |
| META250620C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 229.30 | 226.00 | 230.85 | 0.00 | - | 1 | 195 | 57.83% |
| META250620C00300000 | 2024-04-24 12:07PM EDT | 300.00 | 212.21 | 218.00 | 222.50 | -7.79 | -3.54% | 3 | 923 | 56.77% |
| META250620C00310000 | 2024-04-23 2:29PM EDT | 310.00 | 221.00 | 210.00 | 214.50 | +6.00 | +2.79% | 1 | 4,293 | 55.81% |
| META250620C00320000 | 2024-04-12 9:53AM EDT | 320.00 | 224.54 | 202.00 | 207.00 | 0.00 | - | 1 | 627 | 54.99% |
| META250620C00330000 | 2024-04-23 11:56AM EDT | 330.00 | 197.25 | 194.00 | 199.00 | 0.00 | - | 6 | 3,068 | 53.92% |
| META250620C00340000 | 2024-04-19 1:00PM EDT | 340.00 | 180.45 | 186.50 | 190.85 | 0.00 | - | 33 | 451 | 52.93% |
| META250620C00350000 | 2024-04-22 11:40AM EDT | 350.00 | 173.94 | 179.00 | 184.00 | +3.95 | +2.32% | 2 | 447 | 52.35% |
| META250620C00360000 | 2024-04-22 11:31AM EDT | 360.00 | 161.67 | 172.00 | 176.50 | 0.00 | - | 10 | 230 | 51.64% |
| META250620C00370000 | 2024-04-19 3:25PM EDT | 370.00 | 155.54 | 165.00 | 169.50 | 0.00 | - | 3 | 1,347 | 51.02% |
| META250620C00380000 | 2024-04-24 3:57PM EDT | 380.00 | 160.85 | 158.05 | 161.95 | -17.15 | -9.63% | 16 | 998 | 50.17% |
| META250620C00390000 | 2024-04-22 3:36PM EDT | 390.00 | 144.90 | 151.00 | 155.25 | 0.00 | - | 11 | 10,590 | 50.78% |
| META250620C00395000 | 2024-04-02 1:30PM EDT | 395.00 | 150.47 | 148.00 | 152.50 | 0.00 | - | 2 | 249 | 50.80% |
| META250620C00400000 | 2024-04-24 3:56PM EDT | 400.00 | 147.24 | 144.50 | 148.75 | +1.69 | +1.16% | 98 | 4,510 | 50.21% |
| META250620C00405000 | 2024-03-11 1:45PM EDT | 405.00 | 139.77 | 164.60 | 166.05 | 0.00 | - | 1 | 128 | 61.33% |
| META250620C00410000 | 2024-04-23 3:36PM EDT | 410.00 | 142.42 | 138.60 | 142.50 | 0.00 | - | 3 | 155 | 49.72% |
| META250620C00415000 | 2024-04-22 12:30PM EDT | 415.00 | 127.00 | 135.30 | 139.20 | 0.00 | - | 1 | 174 | 49.34% |
| META250620C00420000 | 2024-04-22 2:29PM EDT | 420.00 | 129.33 | 132.20 | 137.00 | 0.00 | - | 8 | 1,993 | 49.57% |
| META250620C00425000 | 2024-04-19 12:28PM EDT | 425.00 | 121.68 | 129.20 | 134.00 | 0.00 | - | 1 | 92 | 49.32% |
| META250620C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 125.00 | 126.00 | 130.20 | -3.47 | -2.70% | 50 | 336 | 48.62% |
| META250620C00435000 | 2024-04-23 11:09AM EDT | 435.00 | 123.95 | 123.05 | 127.20 | 0.00 | - | 1 | 38 | 48.34% |
| META250620C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 133.01 | 120.00 | 125.00 | +12.36 | +10.24% | 1 | 728 | 48.47% |
| META250620C00445000 | 2024-04-19 12:14PM EDT | 445.00 | 117.90 | 117.80 | 121.70 | +5.44 | +4.84% | 1 | 62 | 48.00% |
| META250620C00450000 | 2024-04-22 9:59AM EDT | 450.00 | 115.85 | 114.80 | 118.75 | +6.10 | +5.56% | 4 | 240 | 47.69% |
| META250620C00455000 | 2024-04-22 1:31PM EDT | 455.00 | 106.75 | 112.05 | 116.50 | 0.00 | - | 4 | 112 | 47.73% |
| META250620C00460000 | 2024-04-24 10:26AM EDT | 460.00 | 114.00 | 109.40 | 113.35 | +11.35 | +11.06% | 2 | 302 | 47.29% |
| META250620C00465000 | 2024-04-24 10:12AM EDT | 465.00 | 111.70 | 106.50 | 111.50 | +3.10 | +2.85% | 1 | 329 | 47.49% |
| META250620C00470000 | 2024-04-24 12:38PM EDT | 470.00 | 103.70 | 104.00 | 108.15 | -4.05 | -3.76% | 2 | 379 | 46.92% |
| META250620C00475000 | 2024-04-24 3:21PM EDT | 475.00 | 102.90 | 101.50 | 105.75 | +0.62 | +0.61% | 2 | 242 | 46.80% |
| META250620C00480000 | 2024-04-24 11:49AM EDT | 480.00 | 97.85 | 99.25 | 103.20 | -2.80 | -2.78% | 3 | 221 | 46.60% |
| META250620C00485000 | 2024-04-22 2:43PM EDT | 485.00 | 93.51 | 97.70 | 100.40 | 0.00 | - | 3 | 155 | 46.25% |
| META250620C00490000 | 2024-04-24 3:53PM EDT | 490.00 | 96.00 | 95.35 | 98.00 | -1.80 | -1.84% | 20 | 217 | 46.08% |
| META250620C00495000 | 2024-04-24 1:58PM EDT | 495.00 | 93.55 | 93.00 | 95.80 | -0.83 | -0.88% | 2 | 124 | 45.99% |
| META250620C00500000 | 2024-04-24 3:59PM EDT | 500.00 | 92.15 | 90.70 | 93.30 | -0.77 | -0.83% | 49 | 510 | 45.74% |
| META250620C00505000 | 2024-04-24 12:00PM EDT | 505.00 | 84.90 | 88.45 | 91.10 | +0.92 | +1.10% | 27 | 65 | 45.62% |
| META250620C00510000 | 2024-04-24 2:46PM EDT | 510.00 | 85.95 | 86.25 | 88.80 | -0.90 | -1.04% | 9 | 422 | 45.43% |
| META250620C00515000 | 2024-04-24 12:08PM EDT | 515.00 | 80.00 | 82.50 | 86.70 | -2.66 | -3.22% | 8 | 197 | 45.32% |
| META250620C00520000 | 2024-04-24 12:12PM EDT | 520.00 | 78.25 | 81.95 | 84.60 | +0.30 | +0.38% | 5 | 340 | 45.19% |
| META250620C00525000 | 2024-04-24 1:36PM EDT | 525.00 | 79.50 | 78.50 | 82.45 | +6.75 | +9.28% | 4 | 123 | 45.02% |
| META250620C00530000 | 2024-04-24 11:38AM EDT | 530.00 | 78.79 | 77.80 | 80.40 | +3.89 | +5.19% | 2 | 234 | 44.89% |
| META250620C00535000 | 2024-04-23 2:37PM EDT | 535.00 | 78.35 | 74.50 | 79.50 | 0.00 | - | 1 | 51 | 45.28% |
| META250620C00540000 | 2024-04-24 11:43AM EDT | 540.00 | 73.11 | 73.90 | 77.00 | +5.61 | +8.31% | 2 | 442 | 44.89% |
| META250620C00545000 | 2024-04-24 12:12PM EDT | 545.00 | 73.00 | 71.95 | 74.50 | -3.15 | -4.14% | 2 | 253 | 44.49% |
| META250620C00550000 | 2024-04-24 3:49PM EDT | 550.00 | 71.06 | 68.50 | 73.50 | -0.60 | -0.84% | 47 | 12,965 | 44.79% |
| META250620C00555000 | 2024-04-24 11:15AM EDT | 555.00 | 67.70 | 68.25 | 70.20 | -1.85 | -2.66% | 3 | 808 | 43.98% |
| META250620C00560000 | 2024-04-24 9:43AM EDT | 560.00 | 73.05 | 66.30 | 69.15 | +6.53 | +9.82% | 2 | 426 | 44.21% |
| META250620C00570000 | 2024-04-24 3:30PM EDT | 570.00 | 63.64 | 61.50 | 65.50 | +1.52 | +2.45% | 4 | 824 | 43.91% |
| META250620C00580000 | 2024-04-23 2:20PM EDT | 580.00 | 61.03 | 58.00 | 62.25 | 0.00 | - | 40 | 585 | 43.73% |
| META250620C00590000 | 2024-04-24 12:12PM EDT | 590.00 | 53.75 | 56.55 | 59.10 | -0.80 | -1.47% | 1 | 399 | 43.54% |
| META250620C00600000 | 2024-04-24 3:26PM EDT | 600.00 | 54.43 | 53.55 | 56.05 | -0.52 | -0.95% | 1,113 | 9,890 | 43.34% |
| META250620C00610000 | 2024-04-23 3:34PM EDT | 610.00 | 50.00 | 49.00 | 53.15 | -2.00 | -3.85% | 1 | 189 | 43.16% |
| META250620C00620000 | 2024-04-24 1:49PM EDT | 620.00 | 47.26 | 46.50 | 50.35 | -0.47 | -0.98% | 5 | 597 | 42.96% |
| META250620C00630000 | 2024-04-24 1:35PM EDT | 630.00 | 45.50 | 43.50 | 48.00 | +4.10 | +9.90% | 3 | 133 | 42.93% |
| META250620C00640000 | 2024-04-24 9:54AM EDT | 640.00 | 45.85 | 41.00 | 45.15 | +5.00 | +12.24% | 3 | 364 | 42.60% |
| META250620C00650000 | 2024-04-24 2:10PM EDT | 650.00 | 40.04 | 40.35 | 42.85 | -0.86 | -2.10% | 5 | 706 | 42.49% |
| META250620C00660000 | 2024-04-24 3:21PM EDT | 660.00 | 38.40 | 36.50 | 40.60 | -2.85 | -6.91% | 2 | 273 | 42.35% |
| META250620C00670000 | 2024-04-24 3:52PM EDT | 670.00 | 36.78 | 36.05 | 38.40 | +1.64 | +4.67% | 2 | 59 | 42.19% |
| META250620C00680000 | 2024-04-24 2:13PM EDT | 680.00 | 33.75 | 33.90 | 36.35 | -3.25 | -8.78% | 1 | 747 | 42.06% |
| META250620C00690000 | 2024-04-24 2:13PM EDT | 690.00 | 31.85 | 32.20 | 35.00 | +0.03 | +0.09% | 1 | 136 | 42.25% |
| META250620C00700000 | 2024-04-24 2:43PM EDT | 700.00 | 29.75 | 30.35 | 32.50 | -1.75 | -5.56% | 1,156 | 8,852 | 41.77% |
| META250620C00710000 | 2024-04-24 2:13PM EDT | 710.00 | 28.35 | 27.00 | 30.80 | +3.55 | +14.31% | 3 | 22 | 41.68% |
| META250620C00720000 | 2024-04-24 2:13PM EDT | 720.00 | 26.85 | 25.50 | 29.05 | +2.60 | +10.72% | 2 | 129 | 41.52% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 25.65 | 26.95 | 0.00 | - | 1 | 111 | 41.11% |
| META250620C00740000 | 2024-04-24 2:13PM EDT | 740.00 | 23.90 | 24.20 | 26.05 | -5.95 | -19.93% | 2 | 24 | 41.35% |
| META250620C00750000 | 2024-04-24 1:20PM EDT | 750.00 | 23.45 | 22.85 | 24.45 | -0.20 | -0.85% | 72 | 14,058 | 41.14% |
| META250620C00760000 | 2024-04-24 10:34AM EDT | 760.00 | 22.60 | 21.65 | 23.40 | +0.25 | +1.12% | 1 | 94 | 41.22% |
| META250620C00770000 | 2024-04-24 10:16AM EDT | 770.00 | 21.55 | 20.40 | 22.10 | +0.50 | +2.38% | 9 | 293 | 41.12% |
| META250620C00780000 | 2024-04-24 11:52AM EDT | 780.00 | 18.75 | 19.30 | 20.90 | +2.03 | +12.14% | 10 | 95 | 41.03% |
| META250620C00790000 | 2024-04-16 10:34AM EDT | 790.00 | 19.35 | 18.25 | 19.55 | 0.00 | - | 30 | 50 | 40.81% |
| META250620C00800000 | 2024-04-24 3:33PM EDT | 800.00 | 17.65 | 17.25 | 20.50 | -0.05 | -0.28% | 1 | 2,496 | 42.11% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 16.30 | 17.75 | -3.35 | -16.67% | 8 | 88 | 40.85% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 15.40 | 16.80 | 0.00 | - | 10 | 66 | 40.79% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 13.00 | 15.95 | 0.00 | - | 3 | 4 | 40.77% |
| META250620C00840000 | 2024-04-23 2:48PM EDT | 840.00 | 14.40 | 12.00 | 17.00 | 0.00 | - | 3 | 106 | 42.16% |
| META250620C00850000 | 2024-04-23 2:44PM EDT | 850.00 | 13.65 | 11.00 | 14.30 | 0.00 | - | 50 | 19 | 40.67% |
| META250620C00860000 | 2024-04-24 3:33PM EDT | 860.00 | 12.75 | 10.50 | 13.60 | -0.15 | -1.16% | 1 | 84 | 40.67% |
| META250620C00870000 | 2024-04-04 11:56AM EDT | 870.00 | 15.85 | 10.00 | 12.90 | 0.00 | - | 1 | 7 | 40.64% |
| META250620C00880000 | 2024-02-26 2:06PM EDT | 880.00 | 10.55 | 11.50 | 12.05 | 0.00 | - | 3 | 3 | 40.45% |
| META250620C00890000 | 2024-03-08 11:13AM EDT | 890.00 | 16.39 | 13.95 | 15.95 | 0.00 | - | 5 | 6 | 44.21% |
| META250620C00900000 | 2024-04-24 3:53PM EDT | 900.00 | 10.47 | 10.00 | 11.05 | +0.77 | +7.94% | 1 | 54 | 40.60% |
| META250620C00910000 | 2024-03-05 1:18PM EDT | 910.00 | 11.13 | 11.75 | 12.25 | 0.00 | - | 10 | 11 | 42.19% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 9.05 | 12.00 | 0.00 | - | 10 | 14 | 42.47% |
| META250620C00930000 | 2024-04-12 2:30PM EDT | 930.00 | 10.95 | 8.60 | 11.50 | 0.00 | - | 1 | 2 | 42.52% |
| META250620C00940000 | 2024-04-15 12:55PM EDT | 940.00 | 9.57 | 7.75 | 11.00 | 0.00 | - | 5 | 18 | 42.53% |
| META250620C00950000 | 2024-04-24 1:39PM EDT | 950.00 | 8.00 | 7.75 | 10.50 | +0.30 | +3.90% | 15 | 182 | 42.53% |
| META250620C00960000 | 2024-04-11 12:46PM EDT | 960.00 | 9.84 | 6.95 | 8.60 | 0.00 | - | - | 1 | 41.05% |
| META250620C00970000 | 2024-04-23 10:24AM EDT | 970.00 | 7.20 | 6.60 | 8.20 | 0.00 | - | 1 | 4 | 41.06% |
| META250620C00980000 | 2024-04-15 9:53AM EDT | 980.00 | 8.90 | 4.50 | 7.80 | 0.00 | - | - | 8 | 41.04% |
| META250620C00990000 | 2024-04-18 3:47PM EDT | 990.00 | 7.30 | 6.00 | 7.45 | 0.00 | - | 1 | 22 | 41.07% |
| META250620C01000000 | 2024-04-24 12:05PM EDT | 1,000.00 | 6.00 | 5.95 | 6.85 | -0.20 | -3.23% | 3 | 19 | 40.76% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 5.45 | 6.80 | 0.00 | - | - | 34 | 41.12% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 5.15 | 8.50 | 0.00 | - | 14 | 14 | 43.55% |
| META250620C01030000 | 2024-04-24 2:13PM EDT | 1,030.00 | 5.26 | 5.35 | 6.00 | -0.24 | -4.36% | 1 | 717 | 40.88% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 522 | 132.81% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 128.13% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 113.67% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 104.30% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 112.11% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 89.45% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 96.29% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 82.62% |
| META250620P00045000 | 2024-04-17 9:59AM EDT | 45.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 36 | 79.49% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 201 | 77.54% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 73.44% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 70.90% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 10 | 21 | 71.09% |
| META250620P00070000 | 2024-02-29 11:00AM EDT | 70.00 | 0.18 | 0.04 | 0.31 | 0.00 | - | 10 | 237 | 69.14% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 67.29% |
| META250620P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 80 | 93 | 67.29% |
| META250620P00085000 | 2024-02-02 10:56AM EDT | 85.00 | 0.54 | 0.26 | 0.39 | 0.00 | - | 1 | 49 | 66.75% |
| META250620P00090000 | 2024-04-05 12:29PM EDT | 90.00 | 0.25 | 0.03 | 0.67 | 0.00 | - | 5 | 785 | 65.19% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 62.45% |
| META250620P00100000 | 2024-04-15 2:11PM EDT | 100.00 | 0.39 | 0.00 | 2.00 | 0.00 | - | 1 | 335 | 70.39% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 63.23% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 61.87% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 60.89% |
| META250620P00120000 | 2024-04-03 9:37AM EDT | 120.00 | 0.74 | 0.22 | 1.29 | 0.00 | - | 1 | 37 | 60.03% |
| META250620P00125000 | 2024-04-12 11:11AM EDT | 125.00 | 0.72 | 0.21 | 1.48 | 0.00 | - | 8 | 541 | 59.28% |
| META250620P00130000 | 2024-03-01 11:28AM EDT | 130.00 | 0.95 | 0.83 | 1.15 | 0.00 | - | 9 | 352 | 59.00% |
| META250620P00135000 | 2024-04-04 1:43PM EDT | 135.00 | 0.93 | 0.74 | 1.77 | 0.00 | - | 12 | 67 | 59.50% |
| META250620P00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.08 | 1.00 | 1.83 | -0.12 | -10.00% | 2 | 852 | 59.02% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 57.23% |
| META250620P00150000 | 2024-04-12 12:42PM EDT | 150.00 | 1.19 | 1.22 | 2.15 | 0.00 | - | 78 | 837 | 57.57% |
| META250620P00155000 | 2024-04-18 11:25AM EDT | 155.00 | 1.30 | 1.33 | 2.43 | 0.00 | - | 3 | 543 | 57.13% |
| META250620P00160000 | 2024-04-18 12:37PM EDT | 160.00 | 1.36 | 1.46 | 2.51 | 0.00 | - | 1 | 786 | 56.18% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.59 | 2.81 | 0.00 | - | 2 | 691 | 55.76% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.74 | 2.90 | 0.00 | - | 1 | 474 | 54.86% |
| META250620P00175000 | 2024-04-18 9:46AM EDT | 175.00 | 1.90 | 1.77 | 3.25 | 0.00 | - | 3 | 147 | 54.26% |
| META250620P00180000 | 2024-04-24 1:03PM EDT | 180.00 | 2.27 | 0.11 | 2.71 | +0.11 | +5.09% | 100 | 1,332 | 53.67% |
| META250620P00185000 | 2024-04-08 2:49PM EDT | 185.00 | 2.23 | 1.95 | 2.64 | 0.00 | - | 5 | 36 | 50.74% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 190.00 | 2.19 | 2.14 | 5.00 | 0.00 | - | 5 | 262 | 53.89% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 195.00 | 2.95 | 1.80 | 5.00 | 0.00 | - | 2 | 63 | 52.04% |
| META250620P00200000 | 2024-04-18 11:25AM EDT | 200.00 | 2.65 | 0.50 | 3.20 | 0.00 | - | 3 | 362 | 50.14% |
| META250620P00205000 | 2024-04-24 12:10PM EDT | 205.00 | 3.30 | 2.87 | 3.50 | +0.18 | +5.77% | 1 | 47 | 49.81% |
| META250620P00210000 | 2024-04-23 11:54AM EDT | 210.00 | 3.25 | 1.00 | 3.70 | 0.00 | - | 57 | 391 | 49.15% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 1.00 | 4.00 | 0.00 | - | 1 | 95 | 48.74% |
| META250620P00220000 | 2024-04-19 12:22PM EDT | 220.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 1 | 481 | 53.14% |
| META250620P00225000 | 2024-04-11 9:57AM EDT | 225.00 | 3.46 | 3.85 | 4.35 | 0.00 | - | 1 | 559 | 47.23% |
| META250620P00230000 | 2024-04-22 2:06PM EDT | 230.00 | 4.75 | 2.00 | 4.75 | 0.00 | - | 3 | 2,542 | 46.99% |
| META250620P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 4.43 | 4.15 | 5.10 | 0.00 | - | 1 | 304 | 46.59% |
| META250620P00240000 | 2024-04-23 10:39AM EDT | 240.00 | 5.05 | 4.50 | 7.50 | 0.00 | - | 2 | 395 | 49.96% |
| META250620P00245000 | 2024-04-23 10:41AM EDT | 245.00 | 5.35 | 3.00 | 8.00 | 0.00 | - | 2 | 248 | 49.59% |
| META250620P00250000 | 2024-04-24 12:18PM EDT | 250.00 | 6.00 | 5.40 | 5.90 | +0.25 | +4.35% | 62 | 3,412 | 44.76% |
| META250620P00260000 | 2024-04-04 10:06AM EDT | 260.00 | 6.00 | 4.00 | 9.00 | 0.00 | - | 6 | 545 | 47.56% |
| META250620P00270000 | 2024-04-23 11:13AM EDT | 270.00 | 7.50 | 6.85 | 10.00 | 0.00 | - | 1 | 788 | 46.65% |
| META250620P00280000 | 2024-04-23 3:19PM EDT | 280.00 | 8.15 | 6.75 | 11.00 | 0.00 | - | 2 | 1,009 | 45.65% |
| META250620P00290000 | 2024-04-11 10:30AM EDT | 290.00 | 8.35 | 7.00 | 12.00 | 0.00 | - | 50 | 445 | 44.60% |
| META250620P00300000 | 2024-04-24 3:33PM EDT | 300.00 | 10.55 | 10.25 | 13.00 | -2.12 | -16.73% | 110 | 3,378 | 43.49% |
| META250620P00310000 | 2024-04-24 3:33PM EDT | 310.00 | 11.88 | 11.50 | 12.40 | -1.17 | -8.97% | 5 | 1,556 | 40.65% |
| META250620P00320000 | 2024-04-24 2:24PM EDT | 320.00 | 13.60 | 12.70 | 14.20 | +0.24 | +1.80% | 1 | 228 | 40.36% |
| META250620P00330000 | 2024-04-23 2:43PM EDT | 330.00 | 14.98 | 14.65 | 17.50 | 0.00 | - | 5 | 571 | 41.28% |
| META250620P00340000 | 2024-04-24 3:30PM EDT | 340.00 | 16.87 | 16.30 | 17.55 | -1.58 | -8.56% | 1 | 518 | 39.15% |
| META250620P00350000 | 2024-04-24 12:10PM EDT | 350.00 | 19.35 | 17.00 | 19.60 | +0.54 | +2.87% | 7 | 891 | 38.70% |
| META250620P00360000 | 2024-04-24 11:43AM EDT | 360.00 | 21.20 | 20.70 | 21.75 | -1.80 | -7.83% | 3 | 807 | 38.21% |
| META250620P00370000 | 2024-04-24 2:24PM EDT | 370.00 | 23.85 | 23.10 | 24.30 | +1.35 | +6.00% | 1 | 258 | 37.90% |
| META250620P00380000 | 2024-04-24 3:30PM EDT | 380.00 | 26.06 | 25.65 | 26.95 | +0.29 | +1.13% | 374 | 513 | 37.54% |
| META250620P00390000 | 2024-04-23 9:33AM EDT | 390.00 | 29.90 | 27.00 | 31.50 | 0.00 | - | 1 | 400 | 38.28% |
| META250620P00395000 | 2024-04-19 3:01PM EDT | 395.00 | 34.47 | 29.85 | 31.35 | 0.00 | - | 1 | 165 | 37.05% |
| META250620P00400000 | 2024-04-24 3:48PM EDT | 400.00 | 31.40 | 31.35 | 32.85 | -0.50 | -1.57% | 160 | 1,517 | 36.84% |
| META250620P00405000 | 2024-04-22 9:30AM EDT | 405.00 | 36.30 | 31.50 | 36.00 | 0.00 | - | 1 | 617 | 37.61% |
| META250620P00410000 | 2024-04-22 11:19AM EDT | 410.00 | 35.33 | 33.00 | 35.95 | -5.27 | -12.98% | 1 | 134 | 36.42% |
| META250620P00415000 | 2024-04-16 2:34PM EDT | 415.00 | 35.05 | 34.50 | 39.50 | 0.00 | - | 3 | 81 | 37.33% |
| META250620P00420000 | 2024-04-23 2:20PM EDT | 420.00 | 38.59 | 37.95 | 39.20 | +0.63 | +1.66% | 2 | 235 | 35.98% |
| META250620P00425000 | 2024-04-24 10:38AM EDT | 425.00 | 39.95 | 39.55 | 41.40 | +5.66 | +16.51% | 5 | 40 | 36.04% |
| META250620P00430000 | 2024-04-24 2:10PM EDT | 430.00 | 42.48 | 40.00 | 43.30 | +0.10 | +0.24% | 2 | 50 | 35.91% |
| META250620P00435000 | 2024-04-02 3:53PM EDT | 435.00 | 43.07 | 42.00 | 46.50 | 0.00 | - | 1 | 40 | 36.45% |
| META250620P00440000 | 2024-04-24 9:38AM EDT | 440.00 | 44.35 | 43.50 | 48.50 | -0.70 | -1.55% | 11 | 217 | 36.30% |
| META250620P00445000 | 2024-04-24 12:14PM EDT | 445.00 | 50.64 | 45.50 | 49.10 | +0.54 | +1.08% | 1 | 55 | 35.39% |
| META250620P00450000 | 2024-04-23 11:01AM EDT | 450.00 | 50.25 | 49.20 | 51.00 | 0.00 | - | 1 | 277 | 35.15% |
| META250620P00455000 | 2024-04-24 9:45AM EDT | 455.00 | 49.35 | 51.20 | 53.15 | +1.92 | +4.05% | 15 | 70 | 35.01% |
| META250620P00460000 | 2024-04-04 9:47AM EDT | 460.00 | 45.70 | 53.20 | 57.00 | 0.00 | - | 10 | 130 | 35.71% |
| META250620P00465000 | 2024-04-23 11:24AM EDT | 465.00 | 56.08 | 55.55 | 57.15 | 0.00 | - | 2 | 189 | 34.51% |
| META250620P00470000 | 2024-04-24 3:03PM EDT | 470.00 | 59.40 | 57.70 | 61.50 | +1.82 | +3.16% | 187 | 513 | 35.39% |
| META250620P00475000 | 2024-04-05 10:46AM EDT | 475.00 | 51.19 | 58.50 | 61.70 | 0.00 | - | 3 | 242 | 34.18% |
| META250620P00480000 | 2024-04-23 2:35PM EDT | 480.00 | 63.90 | 62.40 | 64.05 | +2.30 | +3.73% | 1 | 158 | 34.02% |
| META250620P00485000 | 2024-04-24 12:11PM EDT | 485.00 | 69.00 | 63.50 | 66.55 | +12.32 | +21.74% | 1 | 72 | 33.90% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 490.00 | 69.20 | 66.00 | 69.10 | -1.30 | -1.84% | 8 | 92 | 33.78% |
| META250620P00495000 | 2024-04-17 10:42AM EDT | 495.00 | 69.00 | 68.50 | 73.00 | 0.00 | - | 4 | 9 | 34.29% |
| META250620P00500000 | 2024-04-24 12:07PM EDT | 500.00 | 76.85 | 71.00 | 75.50 | +3.95 | +5.42% | 24 | 500 | 34.09% |
| META250620P00505000 | 2024-04-15 1:20PM EDT | 505.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | 4 | 14 | 34.11% |
| META250620P00510000 | 2024-04-15 3:35PM EDT | 510.00 | 77.05 | 76.00 | 79.40 | +1.50 | +1.99% | 5 | 155 | 33.11% |
| META250620P00515000 | 2024-04-24 10:19AM EDT | 515.00 | 79.40 | 78.50 | 82.75 | +9.35 | +13.35% | 5 | 51 | 33.25% |
| META250620P00520000 | 2024-04-24 10:19AM EDT | 520.00 | 82.32 | 81.50 | 85.50 | -0.58 | -0.70% | 10 | 177 | 33.08% |
| META250620P00525000 | 2024-04-23 10:42AM EDT | 525.00 | 82.83 | 85.50 | 89.20 | -3.32 | -3.85% | 40 | 33 | 33.33% |
| META250620P00530000 | 2024-04-24 9:48AM EDT | 530.00 | 84.50 | 87.00 | 91.20 | -2.70 | -3.10% | 2 | 1,408 | 32.76% |
| META250620P00535000 | 2024-04-22 2:34PM EDT | 535.00 | 95.20 | 91.25 | 93.50 | 0.00 | - | 1 | 29 | 32.30% |
| META250620P00540000 | 2024-04-18 11:13AM EDT | 540.00 | 87.70 | 93.00 | 98.00 | 0.00 | - | 15 | 48 | 32.87% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 96.00 | 100.20 | 0.00 | - | 1 | 37 | 32.32% |
| META250620P00550000 | 2024-04-24 3:33PM EDT | 550.00 | 101.00 | 99.00 | 103.30 | -9.00 | -8.18% | 20 | 2,563 | 32.17% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 102.00 | 106.40 | +7.00 | +7.10% | 1 | 18 | 32.00% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 560.00 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 35.07% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 570.00 | 123.70 | 112.00 | 116.10 | 0.00 | - | 27 | 41 | 31.54% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 580.00 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 36.08% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 35.36% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 132.95 | 137.00 | -10.83 | -7.52% | 1 | 21 | 30.74% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 610.00 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 26.50% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 29.68% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 16.62% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 37.73% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 30.91% |
| META250620P00730000 | 2024-03-04 2:52PM EDT | 730.00 | 232.16 | 227.60 | 229.85 | 0.00 | - | 32 | 30 | 0.00% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 31.87% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 267.00 | 271.50 | 0.00 | - | 8 | 8 | 26.72% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 276.00 | 281.00 | 0.00 | - | 10 | 15 | 26.69% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 285.50 | 290.50 | 0.00 | - | - | 1 | 26.60% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 39.70% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 42.15% |
