Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00520000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.32 | 0.12 | 0.50 | -0.81 | -71.68% | 2,353 | 2,013 | 28.91% |
META240412C00520000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.57 | 1.22 | 1.52 | -1.48 | -48.52% | 1,109 | 905 | 27.70% |
META240419C00520000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.86 | 2.65 | 3.00 | -2.09 | -42.22% | 1,753 | 4,421 | 28.34% |
META240426C00520000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 14.10 | 13.50 | 14.30 | -3.57 | -20.20% | 138 | 1,093 | 50.00% |
META240503C00520000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 16.85 | 16.25 | 16.95 | -2.42 | -12.56% | 58 | 70 | 49.57% |
META240517C00520000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 19.40 | 18.85 | 19.20 | -3.25 | -14.35% | 119 | 3,695 | 45.39% |
META240621C00520000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 24.60 | 24.20 | 24.50 | -3.85 | -13.53% | 110 | 3,573 | 40.72% |
META240719C00520000 | 2024-03-28 12:43PM EDT | 2024-07-19 | 29.75 | 28.20 | 28.50 | -2.95 | -9.02% | 71 | 5,637 | 39.12% |
META240816C00520000 | 2024-03-28 3:03PM EDT | 2024-08-16 | 37.10 | 36.40 | 36.70 | -3.79 | -9.27% | 29 | 505 | 41.93% |
META240920C00520000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 41.25 | 40.45 | 41.05 | -3.52 | -7.86% | 78 | 603 | 40.78% |
META241018C00520000 | 2024-03-28 12:33PM EDT | 2024-10-18 | 44.55 | 43.75 | 44.55 | -3.82 | -7.90% | 17 | 105 | 40.31% |
META241115C00520000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 53.28 | 51.10 | 52.00 | -3.04 | -5.40% | 2 | 66 | 42.63% |
META241220C00520000 | 2024-03-28 3:12PM EDT | 2024-12-20 | 56.70 | 55.10 | 55.90 | -3.20 | -5.34% | 6 | 607 | 42.09% |
META250117C00520000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 59.50 | 57.00 | 58.30 | -1.97 | -3.20% | 20 | 928 | 41.42% |
META250321C00520000 | 2024-03-27 9:32AM EDT | 2025-03-21 | 69.48 | 66.70 | 67.80 | -5.02 | -6.74% | 1 | 56 | 42.55% |
META250620C00520000 | 2024-03-28 1:37PM EDT | 2025-06-20 | 78.70 | 76.45 | 78.00 | -2.75 | -3.38% | 3 | 290 | 42.75% |
META250919C00520000 | 2024-03-21 10:21AM EDT | 2025-09-19 | 102.40 | 85.00 | 87.65 | 0.00 | - | 1 | 59 | 43.10% |
META251219C00520000 | 2024-03-25 9:34AM EDT | 2025-12-19 | 107.86 | 93.50 | 96.45 | 0.00 | - | 5 | 143 | 43.37% |
META260116C00520000 | 2024-03-26 2:34PM EDT | 2026-01-16 | 111.00 | 96.05 | 98.85 | 0.00 | - | 10 | 165 | 43.37% |
META260618C00520000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 111.00 | 110.90 | 111.70 | -4.50 | -3.90% | 20 | 276 | 43.60% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00520000 | 2024-03-28 1:40PM EDT | 2024-04-05 | 31.89 | 34.15 | 35.25 | +2.82 | +9.70% | 7 | 202 | 32.40% |
META240412P00520000 | 2024-03-28 3:09PM EDT | 2024-04-12 | 32.38 | 34.25 | 36.10 | +2.63 | +8.84% | 12 | 140 | 28.52% |
META240419P00520000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 32.89 | 35.50 | 36.60 | +1.42 | +4.51% | 23 | 801 | 25.50% |
META240426P00520000 | 2024-03-28 11:22AM EDT | 2024-04-26 | 44.30 | 44.90 | 46.05 | +9.10 | +25.85% | 6 | 73 | 44.60% |
META240517P00520000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 48.80 | 48.90 | 50.70 | +5.26 | +12.08% | 16 | 570 | 41.07% |
META240621P00520000 | 2024-03-28 9:39AM EDT | 2024-06-21 | 51.75 | 52.85 | 54.15 | +0.60 | +1.17% | 56 | 697 | 35.42% |
META240719P00520000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 55.60 | 56.05 | 56.50 | +3.25 | +6.21% | 46 | 3,666 | 33.00% |
META240816P00520000 | 2024-03-28 11:07AM EDT | 2024-08-16 | 60.40 | 61.30 | 61.80 | +1.15 | +1.94% | 3 | 520 | 34.09% |
META240920P00520000 | 2024-03-28 2:34PM EDT | 2024-09-20 | 63.50 | 64.30 | 65.35 | +1.11 | +1.78% | 7 | 422 | 33.20% |
META241018P00520000 | 2024-03-28 1:46PM EDT | 2024-10-18 | 65.25 | 66.15 | 66.95 | +1.00 | +1.56% | 2 | 240 | 31.96% |
META241115P00520000 | 2024-03-27 12:37PM EDT | 2024-11-15 | 69.59 | 71.35 | 72.40 | 0.00 | - | 8 | 277 | 33.54% |
META241220P00520000 | 2024-03-26 9:46AM EDT | 2024-12-20 | 63.95 | 73.20 | 74.30 | 0.00 | - | 1 | 511 | 32.42% |
META250117P00520000 | 2024-03-25 2:05PM EDT | 2025-01-17 | 66.75 | 74.50 | 75.70 | 0.00 | - | 5 | 357 | 31.66% |
META250321P00520000 | 2024-03-26 9:56AM EDT | 2025-03-21 | 72.15 | 79.65 | 80.85 | 0.00 | - | 5 | 63 | 31.43% |
META250620P00520000 | 2024-03-07 2:53PM EDT | 2025-06-20 | 77.15 | 85.85 | 87.65 | 0.00 | - | 1 | 125 | 31.24% |
META250919P00520000 | 2024-03-21 1:47PM EDT | 2025-09-19 | 82.60 | 90.75 | 93.00 | 0.00 | - | 2 | 49 | 30.76% |
META251219P00520000 | 2024-02-26 3:46PM EDT | 2025-12-19 | 95.22 | 93.15 | 94.65 | 0.00 | - | 50 | 1 | 29.11% |
META260116P00520000 | 2024-03-21 3:40PM EDT | 2026-01-16 | 89.37 | 95.50 | 99.10 | 0.00 | - | 7 | 15 | 30.19% |
META260618P00520000 | 2024-03-25 1:47PM EDT | 2026-06-18 | 97.50 | 104.00 | 106.10 | 0.00 | - | 1 | 10 | 29.63% |