Marchés français ouverture 8 h
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 449,39 -585,74 (-0,99 %)
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’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 286.20 | 290.15 | 0.00 | - | 2 | 14 | 496.97% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 266.20 | 270.70 | 0.00 | - | 3 | 3 | 325.78% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 226.65 | 230.35 | 0.00 | - | 1 | 0 | 266.99% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 217.00 | 220.65 | 0.00 | - | - | 1 | 280.76% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 206.30 | 210.35 | 0.00 | - | 55 | 56 | 209.38% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 186.80 | 191.00 | 0.00 | - | - | 2 | 239.06% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 176.30 | 180.20 | 0.00 | - | 5 | 5 | 142.19% |
| META240510C00300000 | 2024-05-07 11:05AM EDT | 300.00 | 166.15 | 167.15 | 170.00 | +6.55 | +4.10% | 5 | 9 | 190.72% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 157.00 | 160.00 | 0.00 | - | - | 39 | 172.27% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 151.30 | 155.45 | 0.00 | - | 2 | 4 | 153.13% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 146.30 | 150.00 | 0.00 | - | 4 | 9 | 218.56% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 142.15 | 145.05 | 0.00 | - | 5 | 13 | 161.52% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 136.50 | 140.60 | 0.00 | - | - | 1 | 152.25% |
| META240510C00335000 | 2024-05-07 11:42AM EDT | 335.00 | 133.75 | 131.95 | 135.45 | +18.20 | +15.75% | 1 | 26 | 155.08% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 126.40 | 130.35 | 0.00 | - | 2 | 5 | 126.37% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 121.35 | 124.45 | 0.00 | - | 5 | 9 | 168.85% |
| META240510C00350000 | 2024-05-07 11:47AM EDT | 350.00 | 120.70 | 116.50 | 120.45 | +14.91 | +14.09% | 1 | 22 | 124.51% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 111.85 | 115.05 | 0.00 | - | 2 | 5 | 117.38% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 106.35 | 110.55 | 0.00 | - | 1 | 2 | 112.11% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 101.65 | 105.10 | 0.00 | - | 1 | 6 | 100.98% |
| META240510C00370000 | 2024-05-07 2:30PM EDT | 370.00 | 95.87 | 97.20 | 100.05 | +22.69 | +31.01% | 2 | 183 | 111.13% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 91.10 | 95.30 | 0.00 | - | 1 | 8 | 145.61% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 90.55 | 91.50 | 0.00 | - | 8 | 8 | 98.24% |
| META240510C00380000 | 2024-05-07 11:00AM EDT | 380.00 | 86.23 | 86.20 | 90.05 | +7.61 | +9.68% | 3 | 130 | 134.57% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 85.55 | 86.50 | 0.00 | - | 5 | 5 | 93.07% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 82.20 | 85.25 | 0.00 | - | 1 | 18 | 98.44% |
| META240510C00390000 | 2024-05-07 11:51AM EDT | 390.00 | 80.64 | 76.50 | 80.35 | +6.24 | +8.39% | 4 | 137 | 80.08% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 72.20 | 75.10 | 0.00 | - | 6 | 13 | 84.96% |
| META240510C00400000 | 2024-05-07 3:20PM EDT | 400.00 | 68.45 | 67.25 | 70.10 | +4.88 | +7.68% | 16 | 264 | 80.47% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 65.65 | 66.60 | 0.00 | - | 2 | 22 | 76.17% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 62.25 | 65.15 | 0.00 | - | 2 | 108 | 75.83% |
| META240510C00407500 | 2024-05-07 11:56AM EDT | 407.50 | 64.00 | 60.55 | 61.55 | +6.50 | +11.30% | 1 | 18 | 68.36% |
| META240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 58.75 | 57.20 | 60.10 | +6.45 | +12.33% | 2 | 275 | 68.99% |
| META240510C00412500 | 2024-05-07 11:56AM EDT | 412.50 | 58.10 | 55.60 | 56.60 | +19.10 | +48.97% | 2 | 33 | 64.84% |
| META240510C00415000 | 2024-05-07 1:51PM EDT | 415.00 | 53.00 | 51.50 | 55.20 | +3.00 | +6.00% | 102 | 169 | 51.86% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 50.60 | 51.60 | +1.78 | +3.66% | 3 | 72 | 59.67% |
| META240510C00420000 | 2024-05-07 3:06PM EDT | 420.00 | 48.30 | 46.60 | 49.25 | +3.50 | +7.81% | 17 | 572 | 70.36% |
| META240510C00422500 | 2024-05-07 11:51AM EDT | 422.50 | 48.25 | 45.60 | 46.60 | +14.09 | +41.25% | 2 | 127 | 54.49% |
| META240510C00425000 | 2024-05-07 12:44PM EDT | 425.00 | 45.21 | 42.60 | 44.25 | +5.09 | +12.69% | 11 | 333 | 64.31% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 40.70 | 41.65 | 0.00 | - | 47 | 169 | 51.07% |
| META240510C00430000 | 2024-05-07 3:59PM EDT | 430.00 | 38.75 | 37.35 | 41.00 | +2.55 | +7.04% | 55 | 936 | 57.18% |
| META240510C00432500 | 2024-05-07 3:59PM EDT | 432.50 | 36.24 | 35.70 | 36.70 | +2.74 | +8.18% | 91 | 458 | 54.52% |
| META240510C00435000 | 2024-05-07 3:53PM EDT | 435.00 | 34.20 | 32.40 | 34.70 | +2.86 | +9.13% | 181 | 1,099 | 57.59% |
| META240510C00437500 | 2024-05-07 3:52PM EDT | 437.50 | 31.59 | 30.65 | 31.75 | +3.09 | +10.84% | 52 | 493 | 49.07% |
| META240510C00440000 | 2024-05-07 3:58PM EDT | 440.00 | 29.09 | 27.50 | 29.30 | +2.94 | +11.24% | 208 | 1,701 | 46.56% |
| META240510C00442500 | 2024-05-07 3:03PM EDT | 442.50 | 26.60 | 25.90 | 26.85 | +2.50 | +10.37% | 57 | 917 | 43.98% |
| META240510C00445000 | 2024-05-07 3:50PM EDT | 445.00 | 24.25 | 22.95 | 25.50 | +2.85 | +13.32% | 208 | 1,283 | 51.36% |
| META240510C00447500 | 2024-05-07 3:58PM EDT | 447.50 | 21.82 | 20.70 | 22.00 | +2.10 | +10.65% | 269 | 1,025 | 39.01% |
| META240510C00450000 | 2024-05-07 3:58PM EDT | 450.00 | 19.52 | 18.55 | 19.70 | +1.97 | +11.23% | 922 | 2,068 | 37.44% |
| META240510C00452500 | 2024-05-07 3:59PM EDT | 452.50 | 17.00 | 15.90 | 17.40 | +1.55 | +10.03% | 406 | 1,018 | 35.54% |
| META240510C00455000 | 2024-05-07 3:58PM EDT | 455.00 | 15.00 | 14.55 | 15.10 | +1.60 | +11.94% | 1,072 | 2,003 | 33.31% |
| META240510C00457500 | 2024-05-07 3:59PM EDT | 457.50 | 12.67 | 12.20 | 12.95 | +1.17 | +10.17% | 676 | 946 | 31.79% |
| META240510C00460000 | 2024-05-07 3:59PM EDT | 460.00 | 11.00 | 10.50 | 11.05 | +1.33 | +13.75% | 7,029 | 6,892 | 31.26% |
| META240510C00462500 | 2024-05-07 3:59PM EDT | 462.50 | 8.80 | 8.75 | 9.10 | +0.55 | +6.67% | 2,496 | 1,226 | 29.75% |
| META240510C00465000 | 2024-05-07 3:59PM EDT | 465.00 | 7.30 | 7.15 | 7.35 | +0.46 | +6.73% | 10,522 | 2,855 | 28.64% |
| META240510C00467500 | 2024-05-07 3:59PM EDT | 467.50 | 5.90 | 5.70 | 5.95 | +0.40 | +7.27% | 7,750 | 1,319 | 28.52% |
| META240510C00470000 | 2024-05-07 3:59PM EDT | 470.00 | 4.55 | 4.50 | 4.70 | -0.05 | -1.09% | 34,351 | 4,613 | 28.25% |
| META240510C00472500 | 2024-05-07 3:59PM EDT | 472.50 | 3.50 | 3.40 | 3.65 | -0.16 | -4.37% | 6,090 | 1,228 | 28.10% |
| META240510C00475000 | 2024-05-07 3:59PM EDT | 475.00 | 2.64 | 2.60 | 2.79 | -0.25 | -8.65% | 12,597 | 2,685 | 28.05% |
| META240510C00477500 | 2024-05-07 3:59PM EDT | 477.50 | 2.02 | 1.89 | 2.09 | -0.23 | -10.22% | 2,944 | 868 | 28.00% |
| META240510C00480000 | 2024-05-07 3:59PM EDT | 480.00 | 1.53 | 1.39 | 1.55 | -0.25 | -14.04% | 10,029 | 7,102 | 28.08% |
| META240510C00482500 | 2024-05-07 3:58PM EDT | 482.50 | 1.14 | 1.07 | 1.15 | -0.25 | -17.99% | 5,281 | 1,962 | 28.35% |
| META240510C00485000 | 2024-05-07 3:59PM EDT | 485.00 | 0.83 | 0.81 | 0.87 | -0.28 | -25.23% | 8,331 | 3,130 | 28.87% |
| META240510C00487500 | 2024-05-07 3:59PM EDT | 487.50 | 0.63 | 0.58 | 0.65 | -0.26 | -29.21% | 2,003 | 1,171 | 29.32% |
| META240510C00490000 | 2024-05-07 3:59PM EDT | 490.00 | 0.48 | 0.44 | 0.48 | -0.23 | -32.39% | 3,172 | 2,061 | 29.74% |
| META240510C00492500 | 2024-05-07 3:46PM EDT | 492.50 | 0.37 | 0.35 | 0.40 | -0.25 | -40.32% | 540 | 655 | 30.98% |
| META240510C00495000 | 2024-05-07 3:56PM EDT | 495.00 | 0.29 | 0.26 | 0.32 | -0.22 | -43.14% | 681 | 2,221 | 31.89% |
| META240510C00497500 | 2024-05-07 3:53PM EDT | 497.50 | 0.27 | 0.22 | 0.25 | -0.14 | -34.15% | 244 | 699 | 32.62% |
| META240510C00500000 | 2024-05-07 3:59PM EDT | 500.00 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 4,073 | 5,649 | 33.45% |
| META240510C00502500 | 2024-05-07 3:12PM EDT | 502.50 | 0.16 | 0.14 | 0.18 | -0.15 | -48.39% | 501 | 835 | 34.91% |
| META240510C00505000 | 2024-05-07 3:46PM EDT | 505.00 | 0.12 | 0.12 | 0.15 | -0.15 | -55.56% | 306 | 870 | 35.84% |
| META240510C00507500 | 2024-05-07 3:49PM EDT | 507.50 | 0.11 | 0.10 | 0.13 | -0.09 | -45.00% | 452 | 270 | 37.01% |
| META240510C00510000 | 2024-05-07 3:49PM EDT | 510.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 423 | 710 | 37.50% |
| META240510C00512500 | 2024-05-07 2:22PM EDT | 512.50 | 0.09 | 0.06 | 0.10 | -0.08 | -47.06% | 52 | 204 | 39.26% |
| META240510C00515000 | 2024-05-07 3:11PM EDT | 515.00 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 84 | 2,165 | 40.53% |
| META240510C00520000 | 2024-05-07 2:35PM EDT | 520.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 690 | 2,011 | 42.58% |
| META240510C00525000 | 2024-05-07 3:14PM EDT | 525.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 75 | 1,069 | 45.12% |
| META240510C00530000 | 2024-05-07 3:37PM EDT | 530.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 235 | 505 | 47.46% |
| META240510C00535000 | 2024-05-07 1:59PM EDT | 535.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 113 | 1,680 | 49.22% |
| META240510C00540000 | 2024-05-07 2:52PM EDT | 540.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 116 | 359 | 52.34% |
| META240510C00545000 | 2024-05-07 11:40AM EDT | 545.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 217 | 398 | 51.56% |
| META240510C00550000 | 2024-05-07 3:48PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 1,171 | 50.78% |
| META240510C00555000 | 2024-05-07 11:38AM EDT | 555.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 392 | 57.03% |
| META240510C00560000 | 2024-05-07 3:47PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 104 | 636 | 58.20% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 440 | 56.25% |
| META240510C00570000 | 2024-05-07 12:09PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 1:55PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 299 | 59.38% |
| META240510C00580000 | 2024-05-07 10:47AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 414 | 62.50% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 99 | 74.22% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 345 | 76.56% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 359 | 79.30% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 71.88% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 551 | 82.81% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,804 | 81.25% |
| META240510C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 246 | 96.09% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 87.50% |
| META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 93.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 96.88% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 78 | 75 | 111.72% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 103.13% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 109.38% |
| META240510C00700000 | 2024-05-07 12:10PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 132.03% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 134.38% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 132.81% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 135.94% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 143.75% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 153.13% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 156.25% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 153.13% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 143.75% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 210.94% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 184.38% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 186.72% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 175.00% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 42 | 86 | 157.81% |
| META240510P00290000 | 2024-05-07 11:18AM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 142 | 153.91% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 125.00% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 118.75% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 112.50% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 109.38% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 106.25% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 100.00% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 96.88% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 93.75% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-07 11:35AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 272 | 84.38% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 92.97% |
| META240510P00360000 | 2024-05-07 11:17AM EDT | 360.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 1,958 | 88.28% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 339 | 84.38% |
| META240510P00370000 | 2024-05-07 3:39PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 964 | 68.75% |
| META240510P00372500 | 2024-05-07 1:24PM EDT | 372.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 48 | 53 | 76.17% |
| META240510P00375000 | 2024-05-07 1:25PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 645 | 65.63% |
| META240510P00377500 | 2024-05-07 1:07PM EDT | 377.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 410 | 71.88% |
| META240510P00380000 | 2024-05-07 3:51PM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 1,713 | 70.31% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 101 | 64.06% |
| META240510P00385000 | 2024-05-07 3:48PM EDT | 385.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 2,035 | 64.06% |
| META240510P00387500 | 2024-05-07 1:24PM EDT | 387.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 33 | 89 | 64.06% |
| META240510P00390000 | 2024-05-07 3:53PM EDT | 390.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 61 | 1,648 | 64.45% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 29 | 61 | 62.50% |
| META240510P00395000 | 2024-05-07 3:48PM EDT | 395.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 78 | 1,460 | 61.33% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 12 | 128 | 59.38% |
| META240510P00400000 | 2024-05-07 3:59PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 331 | 1,912 | 55.47% |
| META240510P00402500 | 2024-05-07 1:16PM EDT | 402.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 64 | 244 | 55.27% |
| META240510P00405000 | 2024-05-07 3:05PM EDT | 405.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 94 | 810 | 52.34% |
| META240510P00407500 | 2024-05-07 3:34PM EDT | 407.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 3 | 301 | 52.73% |
| META240510P00410000 | 2024-05-07 3:52PM EDT | 410.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 106 | 1,360 | 50.59% |
| META240510P00412500 | 2024-05-07 2:13PM EDT | 412.50 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 133 | 647 | 51.17% |
| META240510P00415000 | 2024-05-07 3:54PM EDT | 415.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 378 | 1,454 | 48.05% |
| META240510P00417500 | 2024-05-07 3:35PM EDT | 417.50 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 94 | 395 | 45.90% |
| META240510P00420000 | 2024-05-07 3:54PM EDT | 420.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 587 | 2,397 | 44.63% |
| META240510P00422500 | 2024-05-07 3:50PM EDT | 422.50 | 0.07 | 0.06 | 0.10 | -0.06 | -46.15% | 507 | 1,017 | 44.53% |
| META240510P00425000 | 2024-05-07 3:37PM EDT | 425.00 | 0.09 | 0.05 | 0.09 | -0.09 | -50.00% | 597 | 1,402 | 41.70% |
| META240510P00427500 | 2024-05-07 3:05PM EDT | 427.50 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 338 | 1,269 | 39.45% |
| META240510P00430000 | 2024-05-07 3:59PM EDT | 430.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 2,351 | 5,819 | 37.89% |
| META240510P00432500 | 2024-05-07 3:40PM EDT | 432.50 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 681 | 1,950 | 36.62% |
| META240510P00435000 | 2024-05-07 3:59PM EDT | 435.00 | 0.14 | 0.13 | 0.15 | -0.17 | -54.84% | 1,184 | 2,653 | 35.55% |
| META240510P00437500 | 2024-05-07 3:59PM EDT | 437.50 | 0.17 | 0.15 | 0.17 | -0.22 | -56.41% | 1,010 | 1,205 | 33.84% |
| META240510P00440000 | 2024-05-07 3:59PM EDT | 440.00 | 0.20 | 0.19 | 0.20 | -0.29 | -59.18% | 3,554 | 5,088 | 32.37% |
| META240510P00442500 | 2024-05-07 3:54PM EDT | 442.50 | 0.25 | 0.23 | 0.25 | -0.36 | -59.02% | 2,327 | 1,429 | 31.15% |
| META240510P00445000 | 2024-05-07 3:59PM EDT | 445.00 | 0.34 | 0.29 | 0.35 | -0.41 | -54.67% | 5,584 | 3,780 | 30.62% |
| META240510P00447500 | 2024-05-07 3:52PM EDT | 447.50 | 0.42 | 0.41 | 0.47 | -0.63 | -60.00% | 1,634 | 1,408 | 29.86% |
| META240510P00450000 | 2024-05-07 3:59PM EDT | 450.00 | 0.57 | 0.54 | 0.60 | -0.74 | -56.49% | 10,358 | 7,077 | 28.71% |
| META240510P00452500 | 2024-05-07 3:59PM EDT | 452.50 | 0.79 | 0.77 | 0.83 | -0.86 | -52.12% | 5,762 | 2,969 | 28.20% |
| META240510P00455000 | 2024-05-07 3:59PM EDT | 455.00 | 1.09 | 1.06 | 1.12 | -1.16 | -51.56% | 5,653 | 2,112 | 27.54% |
| META240510P00457500 | 2024-05-07 3:59PM EDT | 457.50 | 1.45 | 1.44 | 1.45 | -1.41 | -49.30% | 4,921 | 1,005 | 26.53% |
| META240510P00460000 | 2024-05-07 3:59PM EDT | 460.00 | 2.02 | 1.97 | 2.07 | -1.68 | -45.41% | 18,643 | 2,213 | 26.73% |
| META240510P00462500 | 2024-05-07 3:59PM EDT | 462.50 | 2.68 | 2.65 | 2.79 | -1.97 | -42.37% | 6,421 | 605 | 26.55% |
| META240510P00465000 | 2024-05-07 3:59PM EDT | 465.00 | 3.56 | 3.50 | 3.70 | -2.17 | -37.87% | 7,466 | 1,258 | 26.48% |
| META240510P00467500 | 2024-05-07 3:59PM EDT | 467.50 | 4.65 | 4.50 | 4.75 | -2.30 | -33.09% | 3,799 | 203 | 26.16% |
| META240510P00470000 | 2024-05-07 3:59PM EDT | 470.00 | 5.90 | 5.80 | 5.95 | -2.70 | -31.40% | 4,481 | 699 | 25.63% |
| META240510P00472500 | 2024-05-07 3:52PM EDT | 472.50 | 7.45 | 7.20 | 7.45 | -4.10 | -35.50% | 944 | 35 | 25.64% |
| META240510P00475000 | 2024-05-07 3:42PM EDT | 475.00 | 9.40 | 8.80 | 9.20 | -2.38 | -20.20% | 660 | 331 | 26.03% |
| META240510P00477500 | 2024-05-07 2:59PM EDT | 477.50 | 11.88 | 10.40 | 11.40 | -3.22 | -21.32% | 73 | 15 | 28.32% |
| META240510P00480000 | 2024-05-07 3:42PM EDT | 480.00 | 13.23 | 12.50 | 13.20 | -2.52 | -16.00% | 131 | 1,338 | 27.28% |
| META240510P00482500 | 2024-05-07 1:00PM EDT | 482.50 | 14.30 | 14.65 | 15.35 | -16.02 | -52.84% | 13 | 6 | 27.83% |
| META240510P00485000 | 2024-05-07 3:39PM EDT | 485.00 | 17.44 | 16.90 | 17.55 | -3.56 | -16.95% | 57 | 629 | 28.08% |
| META240510P00487500 | 2024-05-07 3:00PM EDT | 487.50 | 20.68 | 19.00 | 20.05 | -7.97 | -27.82% | 6 | 6 | 30.93% |
| META240510P00490000 | 2024-05-07 3:39PM EDT | 490.00 | 21.65 | 20.25 | 24.00 | -3.15 | -12.70% | 56 | 352 | 46.79% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 23.65 | 24.90 | -16.89 | -36.02% | 4 | 1 | 34.55% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 25.20 | 28.80 | +2.00 | +6.67% | 2 | 5 | 51.51% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 27.60 | 30.60 | 0.00 | - | 1 | 0 | 47.97% |
| META240510P00500000 | 2024-05-07 1:24PM EDT | 500.00 | 31.02 | 30.70 | 33.05 | -3.93 | -11.24% | 44 | 12 | 50.22% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 32.60 | 35.70 | 0.00 | - | 2 | 7 | 54.54% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 35.70 | 38.60 | 0.00 | - | 2 | 1 | 61.39% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 37.00 | 40.50 | 0.00 | - | - | 0 | 57.59% |
| META240510P00510000 | 2024-05-07 12:37PM EDT | 510.00 | 39.70 | 40.70 | 43.15 | -40.70 | -50.62% | 28 | 0 | 61.96% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 42.60 | 45.70 | 0.00 | - | 1 | 0 | 65.11% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 45.60 | 48.05 | 0.00 | - | 8 | 0 | 65.80% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 49.40 | 52.95 | 0.00 | - | 1 | 0 | 69.36% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 54.20 | 57.95 | 0.00 | - | 2 | 0 | 74.07% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 60.10 | 63.00 | 0.00 | - | 1 | 0 | 79.42% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 65.85 | 68.05 | 0.00 | - | 4 | 0 | 59.96% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 70.00 | 73.00 | 0.00 | - | 6 | 0 | 88.40% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 75.10 | 78.70 | 0.00 | - | 1 | 0 | 64.26% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 80.10 | 82.95 | 0.00 | - | 6 | 0 | 96.17% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 84.60 | 88.85 | 0.00 | - | 2 | 0 | 113.75% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 90.10 | 93.15 | 0.00 | - | 2 | 0 | 107.86% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 94.50 | 99.00 | 0.00 | - | - | 0 | 124.51% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 100.10 | 103.15 | 0.00 | - | 4 | 0 | 115.99% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 105.10 | 108.55 | 0.00 | - | - | 0 | 76.17% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 110.10 | 113.85 | 0.00 | - | 1 | 0 | 91.21% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 263.76% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 125.10 | 128.50 | 0.00 | - | 2 | 0 | 83.20% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 130.10 | 133.45 | 0.00 | - | 1 | 0 | 78.13% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 150.10 | 153.80 | 0.00 | - | - | 0 | 113.28% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 180.10 | 183.15 | 0.00 | - | 6 | 0 | 173.19% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 190.10 | 193.15 | 0.00 | - | 1 | 0 | 179.54% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 200.10 | 203.15 | 0.00 | - | 2 | 0 | 185.74% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 240.10 | 243.20 | 0.00 | - | - | 0 | 210.55% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 250.10 | 253.15 | 0.00 | - | - | 0 | 214.89% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 279.50 | 283.80 | 0.00 | - | - | 0 | 246.68% |
