La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 807,96 -619,89 (-1,03 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2024-02-20 3:52PM EDT | 5.00 | 465.20 | 500.50 | 504.45 | 0.00 | - | 3,500 | 0 | 0.00% |
| META251219C00010000 | 2023-10-19 1:10PM EDT | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 0.00% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 4:21PM EDT | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 0.00% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 1:01PM EDT | 30.00 | 306.50 | 324.40 | 328.20 | 0.00 | - | 1 | 3 | 0.00% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 0.00% |
| META251219C00050000 | 2024-02-02 12:34PM EDT | 50.00 | 427.86 | 451.50 | 456.50 | 0.00 | - | 2 | 37 | 0.00% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2023-11-14 2:11PM EDT | 60.00 | 283.75 | 277.30 | 280.05 | 0.00 | - | 4 | 40 | 0.00% |
| META251219C00065000 | 2023-12-18 3:55PM EDT | 65.00 | 287.85 | 315.90 | 319.10 | 0.00 | - | - | 4 | 0.00% |
| META251219C00070000 | 2024-02-05 11:01AM EDT | 70.00 | 393.00 | 429.55 | 433.45 | 0.00 | - | 4 | 8 | 278.41% |
| META251219C00075000 | 2023-12-28 12:34PM EDT | 75.00 | 291.60 | 324.75 | 327.25 | 0.00 | - | 4 | 10 | 0.00% |
| META251219C00080000 | 2024-03-07 1:03PM EDT | 80.00 | 438.00 | 448.00 | 453.00 | 0.00 | - | 4 | 16 | 0.00% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 3:01PM EDT | 95.00 | 256.14 | 262.60 | 266.30 | 0.00 | - | 1 | 9 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 100.00 | 396.55 | 348.00 | 352.50 | 0.00 | - | 4 | 36 | 81.35% |
| META251219C00105000 | 2024-02-07 4:56PM EDT | 105.00 | 369.29 | 405.50 | 409.45 | 0.00 | - | 4 | 19 | 207.86% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 134.79% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 122.06% |
| META251219C00120000 | 2024-04-25 12:29PM EDT | 120.00 | 324.82 | 330.00 | 334.50 | 0.00 | - | 1 | 22 | 76.54% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 173.86% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 138.74% |
| META251219C00135000 | 2024-04-23 10:10AM EDT | 135.00 | 367.65 | 317.00 | 321.50 | 0.00 | - | 1 | 38 | 74.08% |
| META251219C00140000 | 2024-04-16 1:49PM EDT | 140.00 | 370.57 | 312.50 | 317.00 | 0.00 | - | 1 | 94 | 72.93% |
| META251219C00145000 | 2024-04-10 3:36PM EDT | 145.00 | 382.72 | 308.00 | 312.50 | 0.00 | - | 1 | 112 | 71.79% |
| META251219C00150000 | 2024-04-19 2:03PM EDT | 150.00 | 346.30 | 303.50 | 308.00 | 0.00 | - | 1 | 173 | 70.67% |
| META251219C00155000 | 2024-04-26 12:12PM EDT | 155.00 | 298.61 | 299.00 | 304.00 | -59.43 | -16.60% | 4 | 40 | 69.97% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 331.14 | 294.50 | 299.50 | 0.00 | - | 1 | 58 | 68.87% |
| META251219C00165000 | 2024-04-22 9:53AM EDT | 165.00 | 334.88 | 290.50 | 295.00 | 0.00 | - | 1 | 30 | 68.17% |
| META251219C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 329.00 | 286.00 | 291.00 | 0.00 | - | 42 | 133 | 67.45% |
| META251219C00175000 | 2024-04-25 9:36AM EDT | 175.00 | 258.80 | 282.00 | 286.50 | 0.00 | - | 2 | 95 | 66.72% |
| META251219C00180000 | 2024-04-25 11:56AM EDT | 180.00 | 267.13 | 277.50 | 282.00 | 0.00 | - | 3 | 86 | 65.65% |
| META251219C00185000 | 2024-04-25 2:45PM EDT | 185.00 | 267.85 | 273.50 | 278.00 | 0.00 | - | 16 | 72 | 65.23% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 190.00 | 262.60 | 269.00 | 273.50 | 0.00 | - | 1 | 65 | 64.18% |
| META251219C00195000 | 2024-04-26 1:33PM EDT | 195.00 | 263.87 | 265.00 | 269.50 | -0.38 | -0.14% | 1 | 67 | 63.73% |
| META251219C00200000 | 2024-04-25 3:11PM EDT | 200.00 | 261.09 | 260.50 | 265.00 | 0.00 | - | 6 | 302 | 62.69% |
| META251219C00205000 | 2024-04-08 10:39AM EDT | 205.00 | 339.75 | 256.50 | 261.00 | 0.00 | - | 5 | 162 | 62.22% |
| META251219C00210000 | 2024-04-26 1:18PM EDT | 210.00 | 249.97 | 252.50 | 257.00 | +9.69 | +4.03% | 7 | 184 | 61.73% |
| META251219C00215000 | 2024-04-25 11:28AM EDT | 215.00 | 245.85 | 248.00 | 253.00 | +8.85 | +3.73% | 1 | 268 | 60.95% |
| META251219C00220000 | 2024-04-26 10:03AM EDT | 220.00 | 245.00 | 244.20 | 248.05 | -46.00 | -15.81% | 1 | 254 | 60.06% |
| META251219C00225000 | 2024-04-26 3:58PM EDT | 225.00 | 242.48 | 240.15 | 244.50 | +4.48 | +1.88% | 2 | 134 | 59.73% |
| META251219C00230000 | 2024-04-26 1:18PM EDT | 230.00 | 233.80 | 236.10 | 240.50 | -5.20 | -2.18% | 6 | 194 | 59.17% |
| META251219C00235000 | 2024-02-06 1:06PM EDT | 235.00 | 246.55 | 298.65 | 302.45 | 0.00 | - | 1 | 315 | 114.95% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 240.00 | 303.37 | 228.10 | 232.50 | 0.00 | - | 5 | 332 | 58.05% |
| META251219C00245000 | 2024-04-22 3:04PM EDT | 245.00 | 266.50 | 224.15 | 228.50 | 0.00 | - | 1 | 81 | 57.50% |
| META251219C00250000 | 2024-04-26 11:41AM EDT | 250.00 | 218.00 | 220.25 | 224.05 | -0.70 | -0.32% | 14 | 739 | 56.76% |
| META251219C00260000 | 2024-04-23 12:49PM EDT | 260.00 | 262.67 | 212.50 | 216.35 | 0.00 | - | 2 | 472 | 55.80% |
| META251219C00270000 | 2024-04-26 9:43AM EDT | 270.00 | 202.50 | 204.90 | 208.70 | +10.31 | +5.36% | 1 | 1,749 | 54.86% |
| META251219C00280000 | 2024-04-25 10:33AM EDT | 280.00 | 194.20 | 198.05 | 201.20 | 0.00 | - | 4 | 534 | 54.21% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 290.00 | 182.38 | 191.15 | 193.50 | 0.00 | - | 1 | 254 | 53.39% |
| META251219C00300000 | 2024-04-25 12:47PM EDT | 300.00 | 178.50 | 183.45 | 186.15 | 0.00 | - | 11 | 662 | 52.36% |
| META251219C00310000 | 2024-04-25 3:23PM EDT | 310.00 | 177.97 | 176.40 | 179.20 | 0.00 | - | 1 | 1,786 | 51.63% |
| META251219C00320000 | 2024-04-25 1:01PM EDT | 320.00 | 166.20 | 169.65 | 172.30 | 0.00 | - | 42 | 547 | 50.95% |
| META251219C00330000 | 2024-04-26 2:43PM EDT | 330.00 | 162.20 | 163.00 | 165.70 | +0.60 | +0.37% | 4 | 2,072 | 50.33% |
| META251219C00340000 | 2024-04-25 1:39PM EDT | 340.00 | 154.40 | 156.55 | 159.15 | -1.22 | -0.78% | 1 | 176 | 50.47% |
| META251219C00350000 | 2024-04-26 9:54AM EDT | 350.00 | 150.87 | 150.25 | 152.90 | +4.12 | +2.81% | 4 | 1,199 | 49.91% |
| META251219C00360000 | 2024-04-26 3:23PM EDT | 360.00 | 145.80 | 144.10 | 146.90 | +3.50 | +2.46% | 2 | 257 | 49.42% |
| META251219C00370000 | 2024-04-26 10:56AM EDT | 370.00 | 136.45 | 138.10 | 140.85 | +7.60 | +5.90% | 6 | 926 | 48.84% |
| META251219C00380000 | 2024-04-26 9:47AM EDT | 380.00 | 131.34 | 132.35 | 135.05 | +0.34 | +0.26% | 1 | 428 | 48.34% |
| META251219C00390000 | 2024-04-25 9:46AM EDT | 390.00 | 116.60 | 126.65 | 129.25 | 0.00 | - | 1 | 786 | 47.77% |
| META251219C00395000 | 2024-04-25 9:30AM EDT | 395.00 | 109.00 | 123.75 | 126.80 | 0.00 | - | 1 | 65 | 47.68% |
| META251219C00400000 | 2024-04-26 9:42AM EDT | 400.00 | 121.08 | 121.25 | 123.95 | -0.56 | -0.46% | 4 | 4,803 | 47.39% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 405.00 | 114.16 | 118.45 | 121.45 | 0.00 | - | 2 | 462 | 47.24% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 410.00 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 79.69% |
| META251219C00415000 | 2024-04-25 2:29PM EDT | 415.00 | 111.18 | 113.25 | 116.25 | 0.00 | - | 13 | 283 | 46.82% |
| META251219C00420000 | 2024-04-26 10:41AM EDT | 420.00 | 107.35 | 110.85 | 113.40 | -1.30 | -1.20% | 1 | 440 | 46.46% |
| META251219C00425000 | 2024-04-26 1:20PM EDT | 425.00 | 106.85 | 108.30 | 111.25 | +0.60 | +0.56% | 2 | 4,188 | 46.42% |
| META251219C00430000 | 2024-04-25 3:35PM EDT | 430.00 | 106.50 | 105.95 | 108.50 | 0.00 | - | 22 | 1,651 | 46.09% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 435.00 | 103.75 | 104.05 | 106.70 | 0.00 | - | 2 | 131 | 46.18% |
| META251219C00440000 | 2024-04-26 10:18AM EDT | 440.00 | 99.33 | 100.85 | 103.50 | -3.67 | -3.56% | 3 | 114 | 45.61% |
| META251219C00445000 | 2024-04-26 1:31PM EDT | 445.00 | 98.25 | 99.50 | 102.00 | +0.72 | +0.74% | 1 | 75 | 45.80% |
| META251219C00450000 | 2024-04-26 2:55PM EDT | 450.00 | 98.10 | 96.95 | 98.90 | +1.41 | +1.46% | 12 | 385 | 45.25% |
| META251219C00455000 | 2024-04-25 10:02AM EDT | 455.00 | 85.52 | 94.35 | 97.15 | 0.00 | - | 2 | 92 | 45.30% |
| META251219C00460000 | 2024-04-26 12:25PM EDT | 460.00 | 90.12 | 92.50 | 94.60 | +1.97 | +2.23% | 9 | 153 | 44.97% |
| META251219C00465000 | 2024-04-26 3:53PM EDT | 465.00 | 91.85 | 90.30 | 92.55 | +10.24 | +12.55% | 1 | 28 | 44.86% |
| META251219C00470000 | 2024-04-25 10:03AM EDT | 470.00 | 79.32 | 88.05 | 90.60 | 0.00 | - | 17 | 56 | 44.77% |
| META251219C00475000 | 2024-04-25 1:58PM EDT | 475.00 | 85.92 | 86.20 | 88.25 | 0.00 | - | 17 | 1,094 | 44.49% |
| META251219C00480000 | 2024-04-26 1:31PM EDT | 480.00 | 83.60 | 84.25 | 86.25 | +6.94 | +9.05% | 3 | 195 | 44.36% |
| META251219C00485000 | 2024-04-25 10:03AM EDT | 485.00 | 73.90 | 82.20 | 84.35 | 0.00 | - | 1 | 166 | 44.25% |
| META251219C00490000 | 2024-04-26 9:51AM EDT | 490.00 | 81.25 | 80.45 | 82.30 | +0.28 | +0.35% | 5 | 182 | 44.07% |
| META251219C00495000 | 2024-04-25 3:33PM EDT | 495.00 | 77.25 | 78.35 | 80.45 | -1.82 | -2.30% | 1 | 187 | 43.96% |
| META251219C00500000 | 2024-04-26 2:57PM EDT | 500.00 | 76.09 | 76.65 | 78.40 | +1.24 | +1.66% | 26 | 4,873 | 43.74% |
| META251219C00505000 | 2024-04-24 9:33AM EDT | 505.00 | 114.50 | 74.70 | 76.80 | 0.00 | - | 15 | 712 | 43.71% |
| META251219C00510000 | 2024-04-25 12:09PM EDT | 510.00 | 72.12 | 73.05 | 74.90 | +2.07 | +2.96% | 2 | 80 | 43.54% |
| META251219C00515000 | 2024-04-18 11:26AM EDT | 515.00 | 116.10 | 71.20 | 73.25 | 0.00 | - | 1 | 46 | 43.46% |
| META251219C00520000 | 2024-04-25 11:19AM EDT | 520.00 | 62.55 | 69.50 | 71.40 | 0.00 | - | 2 | 149 | 43.28% |
| META251219C00525000 | 2024-04-24 3:42PM EDT | 525.00 | 100.35 | 67.80 | 69.85 | 0.00 | - | 3 | 50 | 43.23% |
| META251219C00530000 | 2024-04-26 10:11AM EDT | 530.00 | 65.00 | 66.15 | 68.10 | -1.47 | -2.21% | 6 | 215 | 43.07% |
| META251219C00535000 | 2024-04-25 1:13PM EDT | 535.00 | 65.25 | 64.50 | 66.60 | 0.00 | - | 5 | 195 | 43.00% |
| META251219C00540000 | 2024-04-26 9:35AM EDT | 540.00 | 64.00 | 63.00 | 64.95 | +6.35 | +11.01% | 3 | 87 | 42.86% |
| META251219C00545000 | 2024-04-25 12:42PM EDT | 545.00 | 61.40 | 61.40 | 63.50 | +2.35 | +3.98% | 1 | 91 | 42.80% |
| META251219C00550000 | 2024-04-26 2:11PM EDT | 550.00 | 59.50 | 59.95 | 61.85 | +1.21 | +2.08% | 3 | 374 | 42.63% |
| META251219C00555000 | 2024-04-25 2:44PM EDT | 555.00 | 57.00 | 58.45 | 60.50 | 0.00 | - | 14 | 140 | 42.59% |
| META251219C00560000 | 2024-04-26 2:57PM EDT | 560.00 | 56.78 | 57.00 | 58.75 | +0.69 | +1.23% | 5 | 149 | 42.35% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 51.69 | 54.25 | 56.20 | -2.99 | -5.47% | 29 | 65 | 42.27% |
| META251219C00580000 | 2024-04-25 10:26AM EDT | 580.00 | 53.84 | 51.60 | 53.35 | 0.00 | - | 2 | 207 | 42.00% |
| META251219C00590000 | 2024-04-25 1:08PM EDT | 590.00 | 49.20 | 49.05 | 50.95 | +0.17 | +0.35% | 2 | 451 | 41.90% |
| META251219C00600000 | 2024-04-26 10:21AM EDT | 600.00 | 44.44 | 46.60 | 48.55 | -2.76 | -5.85% | 2 | 17,380 | 41.75% |
| META251219C00610000 | 2024-04-25 1:25PM EDT | 610.00 | 43.23 | 44.35 | 46.25 | 0.00 | - | 11 | 1,395 | 41.60% |
| META251219C00620000 | 2024-04-26 9:30AM EDT | 620.00 | 42.27 | 42.10 | 44.00 | -0.08 | -0.19% | 4 | 116 | 41.43% |
| META251219C00630000 | 2024-04-26 2:29PM EDT | 630.00 | 39.85 | 40.00 | 41.90 | -19.35 | -32.69% | 2 | 63 | 41.30% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 640.00 | 56.15 | 38.05 | 39.90 | 0.00 | - | 1 | 63 | 41.17% |
| META251219C00650000 | 2024-04-25 3:53PM EDT | 650.00 | 37.13 | 36.35 | 37.70 | 0.00 | - | 20 | 560 | 40.90% |
| META251219C00660000 | 2024-04-08 1:54PM EDT | 660.00 | 34.62 | 34.70 | 36.05 | -33.66 | -49.30% | 1 | 23 | 40.86% |
| META251219C00670000 | 2024-03-06 3:19PM EDT | 670.00 | 54.93 | 66.90 | 68.30 | 0.00 | - | 2 | 115 | 56.40% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 680.00 | 30.76 | 31.20 | 32.80 | 0.00 | - | 50 | 64 | 40.70% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 690.00 | 42.50 | 29.65 | 31.15 | 0.00 | - | 1 | 56 | 40.56% |
| META251219C00700000 | 2024-04-25 3:25PM EDT | 700.00 | 29.50 | 28.00 | 29.75 | 0.00 | - | 16 | 1,531 | 40.51% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 710.00 | 27.70 | 26.95 | 28.35 | 0.00 | - | 5 | 30 | 40.43% |
| META251219C00720000 | 2024-04-26 2:13PM EDT | 720.00 | 25.65 | 25.25 | 27.00 | -13.75 | -34.90% | 1 | 46 | 40.34% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 50.85% |
| META251219C00740000 | 2024-04-25 1:01PM EDT | 740.00 | 23.55 | 23.15 | 24.35 | 0.00 | - | 16 | 18 | 40.09% |
| META251219C00750000 | 2024-04-24 3:54PM EDT | 750.00 | 38.20 | 21.70 | 23.35 | 0.00 | - | 1 | 42 | 40.11% |
| META251219C00760000 | 2024-04-15 1:18PM EDT | 760.00 | 38.70 | 20.65 | 22.10 | 0.00 | - | 3 | 11 | 39.95% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 770.00 | 20.30 | 19.80 | 21.25 | 0.00 | - | 26 | 31 | 40.00% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 49.09% |
| META251219C00790000 | 2024-02-12 12:54PM EDT | 790.00 | 25.30 | 34.20 | 34.95 | 0.00 | - | - | 15 | 48.88% |
| META251219C00800000 | 2024-04-25 9:35AM EDT | 800.00 | 14.99 | 17.10 | 18.40 | 0.00 | - | 12 | 132 | 39.82% |
| META251219C00810000 | 2024-04-25 10:08AM EDT | 810.00 | 16.00 | 16.10 | 17.65 | 0.00 | - | 1 | 31 | 39.84% |
| META251219C00820000 | 2024-04-11 1:27PM EDT | 820.00 | 34.27 | 15.35 | 16.65 | 0.00 | - | 3 | 96 | 39.66% |
| META251219C00830000 | 2024-04-16 3:01PM EDT | 830.00 | 27.60 | 14.65 | 16.10 | 0.00 | - | 40 | 52 | 39.77% |
| META251219C00840000 | 2024-04-16 3:18PM EDT | 840.00 | 26.35 | 14.05 | 15.40 | 0.00 | - | 70 | 162 | 39.75% |
| META251219C00850000 | 2024-04-26 2:55PM EDT | 850.00 | 13.80 | 13.35 | 14.50 | +2.49 | +22.02% | 25 | 27 | 39.56% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 48.39% |
| META251219C00870000 | 2024-04-15 12:31PM EDT | 870.00 | 24.25 | 12.10 | 13.25 | 0.00 | - | - | 12 | 39.52% |
| META251219C00880000 | 2024-04-23 12:53PM EDT | 880.00 | 21.10 | 11.55 | 12.70 | 0.00 | - | 3 | 89 | 39.52% |
| META251219C00900000 | 2024-04-25 10:00AM EDT | 900.00 | 9.60 | 10.50 | 11.70 | 0.00 | - | 1 | 103 | 39.56% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 49.80% |
| META251219C00920000 | 2024-04-26 2:55PM EDT | 920.00 | 10.05 | 9.60 | 10.85 | -12.10 | -54.63% | 25 | 1 | 39.65% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 47.35% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 49.21% |
| META251219C00950000 | 2024-04-22 11:04AM EDT | 950.00 | 13.95 | 8.80 | 9.35 | 0.00 | - | 1 | 158 | 39.44% |
| META251219C00960000 | 2024-04-16 3:34PM EDT | 960.00 | 15.90 | 8.40 | 9.20 | 0.00 | - | - | 1 | 39.67% |
| META251219C01000000 | 2024-04-25 1:56PM EDT | 1,000.00 | 7.40 | 7.10 | 7.70 | 0.00 | - | 7 | 15 | 39.57% |
| META251219C01010000 | 2024-04-18 9:42AM EDT | 1,010.00 | 13.46 | 6.85 | 7.55 | 0.00 | - | 12 | 33 | 39.75% |
| META251219C01030000 | 2024-04-26 12:26PM EDT | 1,030.00 | 6.30 | 6.00 | 7.00 | -0.35 | -5.26% | 3 | 20 | 39.80% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2024-04-25 12:22PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 535 | 109.38% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 110.55% |
| META251219P00015000 | 2024-03-11 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| META251219P00020000 | 2023-12-28 12:55PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 84.18% |
| META251219P00025000 | 2023-05-08 12:10PM EDT | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 91.31% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 87.70% |
| META251219P00035000 | 2024-04-25 10:12AM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 30 | 82 | 75.39% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 70.12% |
| META251219P00045000 | 2024-02-28 12:50PM EDT | 45.00 | 0.19 | 0.01 | 0.33 | 0.00 | - | 1 | 40 | 68.56% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 66.70% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 75.93% |
| META251219P00060000 | 2024-04-01 3:16PM EDT | 60.00 | 0.33 | 0.15 | 0.47 | 0.00 | - | 1 | 247 | 64.01% |
| META251219P00065000 | 2024-02-20 3:51PM EDT | 65.00 | 0.40 | 0.17 | 0.54 | 0.00 | - | 2 | 42 | 62.45% |
| META251219P00070000 | 2024-02-20 11:08AM EDT | 70.00 | 0.46 | 0.24 | 0.60 | 0.00 | - | 37 | 227 | 61.28% |
| META251219P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.06 | 0.34 | 0.69 | 0.00 | - | 10 | 94 | 60.57% |
| META251219P00080000 | 2024-04-22 11:14AM EDT | 80.00 | 0.63 | 0.43 | 0.76 | 0.00 | - | 80 | 996 | 59.52% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 58.25% |
| META251219P00090000 | 2024-04-26 11:40AM EDT | 90.00 | 0.80 | 0.65 | 0.94 | +0.08 | +11.11% | 11 | 387 | 57.76% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 56.81% |
| META251219P00100000 | 2024-04-26 12:44PM EDT | 100.00 | 1.00 | 0.92 | 1.13 | -0.05 | -4.76% | 10 | 562 | 56.09% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 54.66% |
| META251219P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 1.40 | 1.07 | 1.52 | 0.00 | - | 20 | 791 | 54.57% |
| META251219P00115000 | 2024-04-02 11:49AM EDT | 115.00 | 1.41 | 1.24 | 1.65 | 0.00 | - | 1 | 54 | 53.83% |
| META251219P00120000 | 2024-04-18 11:18AM EDT | 120.00 | 1.37 | 1.41 | 1.80 | 0.00 | - | 1 | 559 | 53.13% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 52.16% |
| META251219P00130000 | 2024-04-04 10:48AM EDT | 130.00 | 1.70 | 1.72 | 2.17 | 0.00 | - | 1 | 134 | 51.72% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 1.87 | 2.40 | 0.00 | - | 10 | 43 | 51.06% |
| META251219P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 2.36 | 2.10 | 2.58 | 0.00 | - | 2 | 268 | 50.44% |
| META251219P00145000 | 2024-04-24 9:30AM EDT | 145.00 | 2.18 | 2.33 | 2.83 | 0.00 | - | 6 | 55 | 50.81% |
| META251219P00150000 | 2024-04-25 11:17AM EDT | 150.00 | 3.00 | 2.62 | 2.97 | 0.00 | - | 4 | 389 | 49.85% |
| META251219P00155000 | 2024-04-23 3:58PM EDT | 155.00 | 2.58 | 2.80 | 3.25 | 0.00 | - | 240 | 710 | 49.35% |
| META251219P00160000 | 2024-04-18 11:25AM EDT | 160.00 | 2.75 | 3.05 | 3.45 | 0.00 | - | 2 | 522 | 48.57% |
| META251219P00165000 | 2024-04-04 3:29PM EDT | 165.00 | 3.15 | 3.25 | 3.85 | 0.00 | - | 9 | 128 | 48.34% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 3.60 | 4.05 | 0.00 | - | 4 | 223 | 47.53% |
| META251219P00175000 | 2024-04-19 12:24PM EDT | 175.00 | 4.00 | 3.80 | 4.45 | 0.00 | - | 2 | 258 | 47.21% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 180.00 | 4.80 | 4.25 | 4.70 | 0.00 | - | 1 | 662 | 46.50% |
| META251219P00185000 | 2024-04-24 3:02PM EDT | 185.00 | 4.00 | 4.55 | 4.95 | 0.00 | - | 4 | 7,920 | 45.78% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 190.00 | 4.50 | 4.95 | 5.30 | 0.00 | - | 1 | 3,257 | 45.27% |
| META251219P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 5.55 | 5.20 | 5.70 | +0.05 | +0.91% | 2 | 671 | 44.83% |
| META251219P00200000 | 2024-04-25 12:37PM EDT | 200.00 | 6.11 | 5.60 | 6.05 | 0.00 | - | 12 | 672 | 44.27% |
| META251219P00205000 | 2024-04-25 10:00AM EDT | 205.00 | 6.90 | 6.10 | 6.60 | 0.00 | - | 1 | 640 | 44.04% |
| META251219P00210000 | 2024-04-25 1:26PM EDT | 210.00 | 7.02 | 6.55 | 6.95 | 0.00 | - | 1 | 7,948 | 43.44% |
| META251219P00215000 | 2024-03-20 3:44PM EDT | 215.00 | 6.21 | 6.60 | 7.00 | 0.00 | - | 1 | 604 | 42.35% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 220.00 | 8.44 | 7.40 | 8.10 | 0.00 | - | 2 | 693 | 42.87% |
| META251219P00225000 | 2024-04-25 2:36PM EDT | 225.00 | 8.50 | 7.90 | 8.65 | 0.00 | - | 1 | 390 | 42.49% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 230.00 | 9.80 | 8.60 | 9.20 | 0.00 | - | 29 | 394 | 42.09% |
| META251219P00235000 | 2024-04-10 11:00AM EDT | 235.00 | 7.10 | 9.15 | 9.60 | 0.00 | - | 2 | 276 | 41.47% |
| META251219P00240000 | 2024-04-25 1:50PM EDT | 240.00 | 10.30 | 9.80 | 10.45 | 0.00 | - | 1 | 533 | 41.39% |
| META251219P00245000 | 2024-04-23 2:20PM EDT | 245.00 | 8.80 | 10.45 | 10.95 | 0.00 | - | 35 | 125 | 40.86% |
| META251219P00250000 | 2024-04-25 3:03PM EDT | 250.00 | 11.85 | 11.10 | 11.70 | 0.00 | - | 116 | 2,612 | 40.59% |
| META251219P00260000 | 2024-04-24 1:02PM EDT | 260.00 | 10.80 | 12.60 | 13.15 | 0.00 | - | 100 | 1,839 | 39.91% |
| META251219P00270000 | 2024-04-25 3:03PM EDT | 270.00 | 14.75 | 14.15 | 14.80 | 0.00 | - | 25 | 2,693 | 39.33% |
| META251219P00280000 | 2024-04-25 1:26PM EDT | 280.00 | 17.32 | 15.90 | 16.75 | 0.00 | - | 2 | 373 | 38.90% |
| META251219P00290000 | 2024-04-25 10:25AM EDT | 290.00 | 18.95 | 17.65 | 18.75 | 0.00 | - | 88 | 407 | 38.39% |
| META251219P00300000 | 2024-04-26 2:58PM EDT | 300.00 | 20.60 | 19.70 | 20.70 | +0.10 | +0.49% | 2 | 654 | 37.74% |
| META251219P00310000 | 2024-04-25 9:42AM EDT | 310.00 | 25.32 | 21.90 | 23.00 | 0.00 | - | 1 | 338 | 37.25% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 320.00 | 19.05 | 24.55 | 25.50 | 0.00 | - | 1 | 1,114 | 36.79% |
| META251219P00330000 | 2024-04-25 10:04AM EDT | 330.00 | 30.30 | 26.95 | 28.10 | 0.00 | - | 2 | 321 | 36.30% |
| META251219P00340000 | 2024-04-25 9:54AM EDT | 340.00 | 33.78 | 29.70 | 31.15 | 0.00 | - | 1 | 189 | 35.99% |
| META251219P00350000 | 2024-04-26 9:52AM EDT | 350.00 | 33.00 | 32.85 | 33.95 | -2.04 | -5.82% | 10 | 196 | 35.42% |
| META251219P00360000 | 2024-04-25 3:03PM EDT | 360.00 | 37.55 | 36.10 | 37.40 | 0.00 | - | 18 | 189 | 35.13% |
| META251219P00370000 | 2024-04-25 10:34AM EDT | 370.00 | 42.79 | 39.25 | 40.60 | 0.00 | - | 5 | 250 | 34.60% |
| META251219P00380000 | 2024-04-25 2:30PM EDT | 380.00 | 45.54 | 42.95 | 44.25 | 0.00 | - | 4 | 429 | 34.22% |
| META251219P00390000 | 2024-04-26 3:25PM EDT | 390.00 | 47.50 | 46.60 | 48.10 | -1.45 | -2.96% | 911 | 842 | 33.85% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 395.00 | 55.50 | 48.45 | 50.30 | 0.00 | - | 1 | 261 | 33.76% |
| META251219P00400000 | 2024-04-26 3:40PM EDT | 400.00 | 51.10 | 50.60 | 51.95 | -0.90 | -1.73% | 3 | 445 | 33.38% |
| META251219P00405000 | 2024-04-25 2:28PM EDT | 405.00 | 55.50 | 52.50 | 54.25 | 0.00 | - | 12 | 47 | 33.29% |
| META251219P00410000 | 2024-04-25 3:57PM EDT | 410.00 | 56.00 | 54.90 | 56.15 | 0.00 | - | 29 | 685 | 32.99% |
| META251219P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 58.25 | 57.05 | 58.65 | 0.00 | - | 16 | 67 | 32.95% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 420.00 | 63.31 | 58.95 | 60.80 | 0.00 | - | 3 | 256 | 32.72% |
| META251219P00425000 | 2024-04-25 11:15AM EDT | 425.00 | 67.54 | 61.45 | 63.15 | 0.00 | - | 1 | 480 | 32.57% |
| META251219P00430000 | 2024-04-25 11:40AM EDT | 430.00 | 69.00 | 63.50 | 65.10 | 0.00 | - | 6 | 1,865 | 32.20% |
| META251219P00435000 | 2024-04-25 12:37PM EDT | 435.00 | 66.75 | 66.10 | 67.85 | -3.39 | -4.83% | 1 | 132 | 32.19% |
| META251219P00440000 | 2024-04-26 1:00PM EDT | 440.00 | 68.80 | 68.50 | 70.20 | -1.80 | -2.55% | 7 | 89 | 31.96% |
| META251219P00445000 | 2024-04-04 1:50PM EDT | 445.00 | 74.50 | 70.90 | 72.75 | +24.30 | +48.41% | 2 | 19 | 31.81% |
| META251219P00450000 | 2024-04-24 9:50AM EDT | 450.00 | 57.80 | 73.30 | 74.90 | 0.00 | - | 5 | 35 | 31.45% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 455.00 | 77.29 | 75.65 | 77.65 | 0.00 | - | 3 | 25 | 31.34% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 64.02 | 78.55 | 80.45 | 0.00 | - | 2 | 26 | 31.23% |
| META251219P00465000 | 2024-03-21 9:43AM EDT | 465.00 | 62.45 | 71.15 | 72.75 | 0.00 | - | 4 | 19 | 26.47% |
| META251219P00470000 | 2024-04-25 10:34AM EDT | 470.00 | 88.80 | 83.80 | 85.80 | 0.00 | - | 1 | 50 | 30.83% |
| META251219P00475000 | 2024-04-25 1:32PM EDT | 475.00 | 87.65 | 86.40 | 88.70 | -3.03 | -3.34% | 1 | 101 | 30.70% |
| META251219P00480000 | 2024-04-26 9:33AM EDT | 480.00 | 93.00 | 89.45 | 91.45 | -0.58 | -0.62% | 4 | 180 | 30.48% |
| META251219P00485000 | 2024-04-24 1:50PM EDT | 485.00 | 77.48 | 91.95 | 94.10 | 0.00 | - | 1 | 75 | 30.19% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 490.00 | 75.49 | 95.15 | 97.20 | 0.00 | - | 4 | 67 | 30.09% |
| META251219P00495000 | 2024-04-23 3:37PM EDT | 495.00 | 79.75 | 97.95 | 100.00 | 0.00 | - | 1 | 93 | 29.82% |
| META251219P00500000 | 2024-04-26 2:08PM EDT | 500.00 | 103.30 | 100.90 | 103.00 | +17.07 | +19.80% | 1 | 112 | 29.63% |
| META251219P00505000 | 2024-04-25 1:10PM EDT | 505.00 | 107.79 | 103.90 | 106.35 | 0.00 | - | 1 | 824 | 29.56% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 510.00 | 90.00 | 107.25 | 109.40 | 0.00 | - | 1,001 | 2,066 | 29.35% |
| META251219P00515000 | 2024-03-20 2:36PM EDT | 515.00 | 88.65 | 96.65 | 98.30 | 0.00 | - | 5 | 17 | 22.62% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 520.00 | 114.32 | 113.30 | 115.75 | +30.92 | +37.07% | 30 | 3 | 28.96% |
| META251219P00525000 | 2024-04-26 3:42PM EDT | 525.00 | 117.47 | 116.65 | 118.60 | +31.34 | +36.39% | 30 | 145 | 28.58% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 530.00 | 88.40 | 119.80 | 122.30 | 0.00 | - | 9 | 14 | 28.57% |
| META251219P00535000 | 2024-03-20 2:36PM EDT | 535.00 | 99.50 | 108.10 | 109.95 | 0.00 | - | 2 | 12 | 20.75% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 540.00 | 113.00 | 125.85 | 129.65 | 0.00 | - | 1 | 111 | 28.47% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 129.30 | 133.10 | 0.00 | - | 1 | 54 | 28.29% |
| META251219P00550000 | 2024-04-25 9:44AM EDT | 550.00 | 146.45 | 132.85 | 136.55 | 0.00 | - | 3 | 47 | 28.08% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 136.25 | 140.10 | 0.00 | - | 8 | 17 | 27.90% |
| META251219P00560000 | 2024-04-25 9:44AM EDT | 560.00 | 153.95 | 139.75 | 143.65 | 0.00 | - | 9 | 24 | 27.69% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 570.00 | 108.56 | 147.40 | 150.95 | 0.00 | - | 5 | 16 | 27.31% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 580.00 | 133.10 | 154.50 | 158.35 | 0.00 | - | 4 | 8 | 26.89% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 162.30 | 166.00 | 0.00 | - | 20 | 28 | 26.51% |
| META251219P00600000 | 2024-04-26 12:57PM EDT | 600.00 | 173.48 | 169.90 | 173.75 | +46.53 | +36.65% | 2 | 50 | 26.08% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 0.00% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 620.00 | 188.35 | 186.00 | 189.80 | +22.40 | +13.50% | 2 | 14 | 25.25% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 630.00 | 177.88 | 194.25 | 197.95 | 0.00 | - | 2 | 14 | 24.75% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 202.70 | 206.50 | 0.00 | - | 2 | 0 | 24.42% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 650.00 | 160.06 | 211.30 | 215.00 | 0.00 | - | 2 | 1 | 23.94% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 710.00 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 800.00 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 24.92% |
| META251219P00940000 | 2024-02-14 4:15PM EDT | 940.00 | 469.22 | 453.60 | 457.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P00950000 | 2024-02-14 4:15PM EDT | 950.00 | 479.12 | 463.65 | 467.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P01000000 | 2024-03-08 10:36AM EDT | 1,000.00 | 483.00 | 470.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
