Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00530000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.14 | 0.01 | 0.17 | -0.40 | -74.07% | 1,078 | 1,561 | 29.10% |
META240412C00530000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.82 | 0.73 | 0.82 | -0.93 | -53.14% | 176 | 427 | 28.42% |
META240419C00530000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.72 | 1.70 | 1.78 | -1.33 | -43.61% | 580 | 2,653 | 28.45% |
META240426C00530000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 11.50 | 10.90 | 11.60 | -3.15 | -21.50% | 140 | 717 | 49.92% |
META240503C00530000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 14.20 | 13.50 | 14.15 | -2.10 | -12.88% | 27 | 12 | 49.60% |
META240517C00530000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 16.00 | 15.80 | 16.15 | -3.20 | -16.67% | 197 | 1,679 | 45.18% |
META240621C00530000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 21.45 | 20.90 | 22.25 | -2.70 | -11.18% | 68 | 819 | 41.68% |
META240719C00530000 | 2024-03-28 3:22PM EDT | 2024-07-19 | 26.20 | 24.75 | 26.00 | -2.66 | -9.22% | 105 | 1,514 | 39.80% |
META240816C00530000 | 2024-03-28 3:18PM EDT | 2024-08-16 | 34.45 | 32.75 | 33.05 | -2.15 | -5.87% | 5 | 427 | 41.66% |
META240920C00530000 | 2024-03-28 2:39PM EDT | 2024-09-20 | 37.95 | 36.50 | 37.30 | -2.70 | -6.64% | 14 | 367 | 40.51% |
META241018C00530000 | 2024-03-28 1:43PM EDT | 2024-10-18 | 41.60 | 40.65 | 41.25 | -3.05 | -6.83% | 10 | 149 | 40.38% |
META241115C00530000 | 2024-03-28 1:44PM EDT | 2024-11-15 | 48.85 | 47.10 | 48.10 | -3.00 | -5.79% | 7 | 67 | 42.33% |
META241220C00530000 | 2024-03-28 1:17PM EDT | 2024-12-20 | 51.64 | 51.30 | 52.00 | -2.83 | -5.20% | 2 | 510 | 41.82% |
META250117C00530000 | 2024-03-28 3:03PM EDT | 2025-01-17 | 55.65 | 54.20 | 54.95 | -3.10 | -5.28% | 10 | 628 | 41.48% |
META250321C00530000 | 2024-03-28 11:40AM EDT | 2025-03-21 | 64.45 | 62.40 | 63.75 | -11.65 | -15.31% | 1 | 30 | 42.24% |
META250620C00530000 | 2024-03-22 1:49PM EDT | 2025-06-20 | 87.59 | 72.50 | 73.90 | 0.00 | - | 10 | 214 | 42.44% |
META250919C00530000 | 2024-03-27 9:41AM EDT | 2025-09-19 | 87.84 | 80.85 | 83.45 | 0.00 | - | 3 | 113 | 42.76% |
META251219C00530000 | 2024-03-15 10:27AM EDT | 2025-12-19 | 95.32 | 89.55 | 92.35 | 0.00 | - | 1 | 196 | 43.07% |
META260116C00530000 | 2024-03-26 2:30PM EDT | 2026-01-16 | 106.70 | 91.50 | 94.80 | 0.00 | - | 6 | 79 | 43.10% |
META260618C00530000 | 2024-03-26 3:17PM EDT | 2026-06-18 | 118.26 | 105.10 | 107.65 | 0.00 | - | 3 | 67 | 43.33% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00530000 | 2024-03-28 1:40PM EDT | 2024-04-05 | 41.74 | 44.05 | 45.25 | +3.73 | +9.81% | 1 | 28 | 39.04% |
META240412P00530000 | 2024-03-28 9:37AM EDT | 2024-04-12 | 41.96 | 43.80 | 45.70 | +2.36 | +5.96% | 2 | 12 | 31.60% |
META240419P00530000 | 2024-03-28 1:31PM EDT | 2024-04-19 | 44.15 | 44.45 | 45.95 | +5.60 | +14.53% | 21 | 140 | 27.32% |
META240426P00530000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 51.50 | 51.75 | 53.35 | +1.20 | +2.39% | 4 | 42 | 44.09% |
META240503P00530000 | 2024-03-28 2:21PM EDT | 2024-05-03 | 53.62 | 54.05 | 56.45 | +9.52 | +21.59% | 16 | 4 | 45.64% |
META240517P00530000 | 2024-03-28 1:04PM EDT | 2024-05-17 | 57.03 | 55.85 | 58.05 | +4.91 | +9.42% | 13 | 609 | 41.28% |
META240621P00530000 | 2024-03-27 1:35PM EDT | 2024-06-21 | 57.75 | 59.65 | 61.05 | 0.00 | - | 26 | 215 | 35.23% |
META240719P00530000 | 2024-03-27 2:05PM EDT | 2024-07-19 | 60.05 | 61.90 | 63.60 | 0.00 | - | 1 | 262 | 33.13% |
META240816P00530000 | 2024-03-26 3:29PM EDT | 2024-08-16 | 61.25 | 67.80 | 68.25 | 0.00 | - | 5 | 355 | 33.76% |
META240920P00530000 | 2024-03-27 9:36AM EDT | 2024-09-20 | 67.70 | 69.80 | 72.10 | 0.00 | - | 1 | 101 | 33.21% |
META241018P00530000 | 2024-03-26 2:03PM EDT | 2024-10-18 | 63.85 | 70.85 | 74.00 | 0.00 | - | 1 | 154 | 32.20% |
META241115P00530000 | 2024-03-27 12:12PM EDT | 2024-11-15 | 76.40 | 77.15 | 78.50 | 0.00 | - | 15 | 41 | 33.18% |
META241220P00530000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 69.45 | 79.30 | 80.40 | 0.00 | - | 1 | 153 | 32.10% |
META250117P00530000 | 2024-03-25 12:54PM EDT | 2025-01-17 | 72.15 | 79.65 | 81.70 | 0.00 | - | 53 | 151 | 31.30% |
META250321P00530000 | 2024-03-27 9:44AM EDT | 2025-03-21 | 83.70 | 84.90 | 86.90 | 0.00 | - | 2 | 40 | 31.15% |
META250620P00530000 | 2024-03-28 3:52PM EDT | 2025-06-20 | 91.30 | 91.60 | 93.05 | +1.30 | +1.44% | 84 | 1,292 | 30.70% |
META250919P00530000 | 2024-03-05 2:12PM EDT | 2025-09-19 | 95.50 | 96.35 | 98.70 | 0.00 | - | 3 | 12 | 30.40% |
META251219P00530000 | 2024-03-05 3:42PM EDT | 2025-12-19 | 101.80 | 101.25 | 103.70 | 0.00 | - | 3 | 5 | 30.09% |
META260116P00530000 | 2024-03-21 12:26PM EDT | 2026-01-16 | 93.45 | 102.15 | 104.35 | 0.00 | - | 4 | 50 | 29.70% |
META260618P00530000 | 2024-03-20 3:10PM EDT | 2026-06-18 | 101.80 | 108.50 | 111.60 | 0.00 | - | 15 | 19 | 29.27% |