La bourse ferme dans 31 min
CAC 40
8 062,76 +66,12 (+0,83 %) Euro Stoxx 50
5 007,17 +50,21 (+1,01 %) Dow Jones
38 955,77 +103,50 (+0,27 %) EUR/USD
1,0779 +0,0006 (+0,05 %) Gold future
2 327,90 -3,30 (-0,14 %) Bitcoin EUR
59 182,32 +322,64 (+0,55 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
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 | 283.70 | 284.75 | 0.00 | - | 2 | 14 | 0.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 263.60 | 264.55 | 0.00 | - | 3 | 3 | 0.00% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 223.70 | 224.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 213.60 | 214.60 | 0.00 | - | - | 1 | 0.00% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 203.75 | 204.50 | 0.00 | - | 55 | 56 | 0.00% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 183.70 | 184.75 | 0.00 | - | - | 2 | 0.00% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 173.80 | 174.45 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00300000 | 2024-05-06 11:20AM EDT | 300.00 | 159.60 | 163.50 | 164.50 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 153.80 | 154.65 | 0.00 | - | - | 39 | 0.00% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 148.50 | 149.60 | 0.00 | - | 2 | 4 | 0.00% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 143.65 | 144.80 | 0.00 | - | 4 | 9 | 0.00% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 138.55 | 139.65 | 0.00 | - | 5 | 13 | 0.00% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 133.50 | 134.60 | 0.00 | - | - | 1 | 0.00% |
| META240510C00335000 | 2024-05-03 9:51AM EDT | 335.00 | 115.55 | 128.55 | 129.55 | 0.00 | - | 1 | 26 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 123.70 | 124.80 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 118.55 | 119.75 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00350000 | 2024-05-06 9:55AM EDT | 350.00 | 105.79 | 113.80 | 114.90 | 0.00 | - | 1 | 22 | 0.00% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 108.15 | 109.60 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 103.55 | 104.45 | 0.00 | - | 1 | 2 | 0.00% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 98.20 | 99.60 | 0.00 | - | 1 | 6 | 0.00% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 93.50 | 94.15 | 0.00 | - | 1 | 183 | 0.00% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 88.55 | 89.65 | 0.00 | - | 1 | 8 | 0.00% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 86.10 | 87.30 | 0.00 | - | 8 | 8 | 0.00% |
| META240510C00380000 | 2024-05-07 9:30AM EDT | 380.00 | 86.42 | 83.60 | 84.65 | +7.80 | +9.92% | 1 | 130 | 0.00% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 81.30 | 82.30 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 78.80 | 79.85 | 0.00 | - | 1 | 18 | 0.00% |
| META240510C00390000 | 2024-05-07 9:30AM EDT | 390.00 | 76.45 | 73.90 | 74.85 | +2.05 | +2.76% | 2 | 137 | 0.00% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 68.25 | 69.05 | 0.00 | - | 6 | 13 | 0.00% |
| META240510C00400000 | 2024-05-06 2:54PM EDT | 400.00 | 63.57 | 63.80 | 64.80 | 0.00 | - | 11 | 264 | 0.00% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 61.20 | 62.35 | 0.00 | - | 2 | 22 | 0.00% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 58.90 | 59.70 | 0.00 | - | 2 | 108 | 0.00% |
| META240510C00407500 | 2024-05-06 3:48PM EDT | 407.50 | 57.50 | 56.40 | 57.40 | 0.00 | - | 2 | 18 | 0.00% |
| META240510C00410000 | 2024-05-06 2:46PM EDT | 410.00 | 52.30 | 53.90 | 54.85 | 0.00 | - | 25 | 275 | 0.00% |
| META240510C00412500 | 2024-05-03 1:27PM EDT | 412.50 | 52.50 | 51.35 | 52.10 | +13.50 | +34.62% | 1 | 33 | 0.00% |
| META240510C00415000 | 2024-05-06 3:19PM EDT | 415.00 | 48.55 | 48.75 | 49.55 | -1.45 | -2.90% | 1 | 169 | 0.00% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 46.40 | 47.45 | +1.78 | +3.66% | 3 | 72 | 0.00% |
| META240510C00420000 | 2024-05-07 10:34AM EDT | 420.00 | 43.75 | 43.90 | 44.90 | -1.05 | -2.34% | 4 | 572 | 0.00% |
| META240510C00422500 | 2024-05-07 9:37AM EDT | 422.50 | 41.45 | 41.30 | 42.45 | +7.29 | +21.34% | 1 | 127 | 0.00% |
| META240510C00425000 | 2024-05-07 9:37AM EDT | 425.00 | 40.52 | 39.00 | 40.00 | +0.40 | +1.00% | 3 | 333 | 0.00% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 36.20 | 37.15 | 0.00 | - | 47 | 169 | 0.00% |
| META240510C00430000 | 2024-05-07 10:27AM EDT | 430.00 | 33.15 | 34.05 | 35.00 | -3.05 | -8.43% | 17 | 936 | 0.00% |
| META240510C00432500 | 2024-05-07 10:03AM EDT | 432.50 | 30.50 | 31.45 | 32.25 | -3.00 | -8.96% | 26 | 458 | 0.00% |
| META240510C00435000 | 2024-05-07 10:14AM EDT | 435.00 | 29.18 | 28.90 | 30.10 | -2.16 | -6.89% | 4 | 1,099 | 0.00% |
| META240510C00437500 | 2024-05-07 9:56AM EDT | 437.50 | 26.45 | 26.70 | 27.65 | -2.05 | -7.19% | 6 | 493 | 0.00% |
| META240510C00440000 | 2024-05-07 10:33AM EDT | 440.00 | 24.00 | 24.25 | 25.00 | -2.15 | -8.22% | 41 | 1,701 | 0.00% |
| META240510C00442500 | 2024-05-07 10:09AM EDT | 442.50 | 21.82 | 21.85 | 22.45 | -2.28 | -9.46% | 9 | 917 | 0.00% |
| META240510C00445000 | 2024-05-07 10:40AM EDT | 445.00 | 19.34 | 19.45 | 20.05 | -2.06 | -9.63% | 52 | 1,283 | 0.00% |
| META240510C00447500 | 2024-05-07 10:40AM EDT | 447.50 | 17.04 | 17.35 | 17.95 | -2.68 | -13.59% | 70 | 1,025 | 0.00% |
| META240510C00450000 | 2024-05-07 10:40AM EDT | 450.00 | 14.86 | 15.30 | 16.00 | -2.69 | -15.33% | 338 | 2,068 | 19.83% |
| META240510C00452500 | 2024-05-07 10:36AM EDT | 452.50 | 13.00 | 13.15 | 13.75 | -2.45 | -15.86% | 156 | 1,018 | 20.97% |
| META240510C00455000 | 2024-05-07 10:43AM EDT | 455.00 | 11.47 | 11.25 | 11.65 | -1.93 | -14.40% | 325 | 2,003 | 21.90% |
| META240510C00457500 | 2024-05-07 10:32AM EDT | 457.50 | 9.25 | 9.55 | 9.75 | -2.25 | -19.57% | 379 | 946 | 22.83% |
| META240510C00460000 | 2024-05-07 10:43AM EDT | 460.00 | 8.10 | 7.90 | 8.10 | -1.57 | -16.41% | 4,156 | 6,892 | 23.93% |
| META240510C00462500 | 2024-05-07 10:43AM EDT | 462.50 | 6.50 | 6.45 | 6.60 | -1.75 | -21.21% | 1,261 | 1,226 | 24.57% |
| META240510C00465000 | 2024-05-07 10:43AM EDT | 465.00 | 5.22 | 5.15 | 5.35 | -1.62 | -23.41% | 5,191 | 2,855 | 25.39% |
| META240510C00467500 | 2024-05-07 10:44AM EDT | 467.50 | 4.15 | 4.05 | 4.20 | -1.35 | -24.55% | 2,797 | 1,319 | 25.65% |
| META240510C00470000 | 2024-05-07 10:43AM EDT | 470.00 | 3.20 | 3.15 | 3.25 | -1.40 | -30.37% | 9,243 | 4,613 | 25.95% |
| META240510C00472500 | 2024-05-07 10:37AM EDT | 472.50 | 2.35 | 2.38 | 2.47 | -1.31 | -35.79% | 1,197 | 1,228 | 26.22% |
| META240510C00475000 | 2024-05-07 10:44AM EDT | 475.00 | 1.86 | 1.80 | 1.88 | -1.03 | -35.40% | 3,364 | 2,685 | 26.69% |
| META240510C00477500 | 2024-05-07 10:43AM EDT | 477.50 | 1.40 | 1.35 | 1.40 | -0.85 | -37.78% | 690 | 868 | 27.03% |
| META240510C00480000 | 2024-05-07 10:43AM EDT | 480.00 | 1.04 | 1.01 | 1.07 | -0.74 | -41.57% | 3,024 | 7,102 | 27.71% |
| META240510C00482500 | 2024-05-07 10:43AM EDT | 482.50 | 0.80 | 0.76 | 0.81 | -0.59 | -42.45% | 2,850 | 1,962 | 28.32% |
| META240510C00485000 | 2024-05-07 10:43AM EDT | 485.00 | 0.60 | 0.55 | 0.59 | -0.51 | -48.57% | 1,477 | 3,130 | 28.66% |
| META240510C00487500 | 2024-05-07 10:35AM EDT | 487.50 | 0.46 | 0.44 | 0.48 | -0.43 | -48.31% | 1,029 | 1,171 | 29.83% |
| META240510C00490000 | 2024-05-07 10:40AM EDT | 490.00 | 0.33 | 0.33 | 0.39 | -0.38 | -53.52% | 1,560 | 2,061 | 30.91% |
| META240510C00492500 | 2024-05-07 10:24AM EDT | 492.50 | 0.26 | 0.28 | 0.31 | -0.36 | -58.06% | 147 | 655 | 31.79% |
| META240510C00495000 | 2024-05-07 10:37AM EDT | 495.00 | 0.24 | 0.22 | 0.26 | -0.27 | -52.94% | 89 | 2,221 | 32.96% |
| META240510C00497500 | 2024-05-07 10:42AM EDT | 497.50 | 0.19 | 0.18 | 0.21 | -0.22 | -53.66% | 78 | 699 | 33.84% |
| META240510C00500000 | 2024-05-07 10:40AM EDT | 500.00 | 0.16 | 0.16 | 0.17 | -0.20 | -55.56% | 1,285 | 5,649 | 34.67% |
| META240510C00502500 | 2024-05-07 10:37AM EDT | 502.50 | 0.13 | 0.12 | 0.14 | -0.18 | -58.06% | 28 | 835 | 35.65% |
| META240510C00505000 | 2024-05-07 10:36AM EDT | 505.00 | 0.11 | 0.11 | 0.14 | -0.16 | -59.26% | 22 | 870 | 37.60% |
| META240510C00507500 | 2024-05-07 10:35AM EDT | 507.50 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 27 | 270 | 38.09% |
| META240510C00510000 | 2024-05-07 9:49AM EDT | 510.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 95 | 710 | 38.87% |
| META240510C00512500 | 2024-05-07 10:05AM EDT | 512.50 | 0.05 | 0.06 | 0.09 | -0.12 | -70.59% | 36 | 204 | 40.72% |
| META240510C00515000 | 2024-05-06 3:59PM EDT | 515.00 | 0.05 | 0.05 | 0.08 | -0.10 | -62.50% | 6 | 2,165 | 41.80% |
| META240510C00520000 | 2024-05-07 10:39AM EDT | 520.00 | 0.04 | 0.03 | 0.05 | -0.06 | -66.67% | 324 | 2,011 | 42.77% |
| META240510C00525000 | 2024-05-07 10:39AM EDT | 525.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 16 | 1,069 | 45.90% |
| META240510C00530000 | 2024-05-07 10:32AM EDT | 530.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 145 | 505 | 48.05% |
| META240510C00535000 | 2024-05-07 9:53AM EDT | 535.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 87 | 1,680 | 50.98% |
| META240510C00540000 | 2024-05-07 10:08AM EDT | 540.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 57 | 359 | 50.39% |
| META240510C00545000 | 2024-05-07 10:16AM EDT | 545.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 202 | 398 | 53.13% |
| META240510C00550000 | 2024-05-07 10:27AM EDT | 550.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 113 | 1,171 | 54.69% |
| META240510C00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 392 | 57.03% |
| META240510C00560000 | 2024-05-06 3:08PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 636 | 57.81% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 440 | 62.50% |
| META240510C00570000 | 2024-05-06 3:52PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 9:35AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 299 | 62.50% |
| META240510C00580000 | 2024-05-06 2:16PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 414 | 67.19% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 99 | 70.31% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 68.75% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 75.00% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 73.44% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 81.25% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,804 | 85.94% |
| META240510C00630000 | 2024-05-03 10:02AM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 90.63% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 90.63% |
| META240510C00650000 | 2024-05-03 1:45PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 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 | 0.02 | 0.00 | - | 78 | 75 | 107.81% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 106.25% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 115.63% |
| META240510C00700000 | 2024-04-30 2:17PM 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 | 133.59% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 126.56% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 129.69% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 137.50% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 140.63% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 146.88% |
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 | 243.75% |
| 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 | 193.75% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 193.75% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 182.81% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 171.88% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 151.56% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 142 | 140.63% |
| 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 | 115.63% |
| 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 | 106.25% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 103.13% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 98.44% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 100.00% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-03 1:47PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 272 | 91.41% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 117 | 84.38% |
| META240510P00360000 | 2024-05-07 10:21AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 1,958 | 82.81% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 201 | 339 | 78.91% |
| META240510P00370000 | 2024-05-06 3:36PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 569 | 964 | 71.88% |
| META240510P00372500 | 2024-05-03 11:54AM EDT | 372.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 53 | 72.66% |
| META240510P00375000 | 2024-05-07 10:31AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 645 | 70.31% |
| META240510P00377500 | 2024-05-06 12:51PM EDT | 377.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 422 | 410 | 70.31% |
| META240510P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,713 | 68.75% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 66.41% |
| META240510P00385000 | 2024-05-07 10:43AM EDT | 385.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 2,035 | 64.45% |
| META240510P00387500 | 2024-05-07 9:43AM EDT | 387.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 89 | 63.67% |
| META240510P00390000 | 2024-05-06 3:51PM EDT | 390.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 252 | 1,648 | 61.72% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 29 | 61 | 60.94% |
| META240510P00395000 | 2024-05-07 10:39AM EDT | 395.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,460 | 57.81% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 128 | 56.64% |
| META240510P00400000 | 2024-05-07 10:35AM EDT | 400.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 219 | 1,912 | 55.47% |
| META240510P00402500 | 2024-05-07 9:30AM EDT | 402.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 54 | 244 | 54.30% |
| META240510P00405000 | 2024-05-07 10:29AM EDT | 405.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 8 | 810 | 52.34% |
| META240510P00407500 | 2024-05-06 3:58PM EDT | 407.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1 | 301 | 51.56% |
| META240510P00410000 | 2024-05-07 10:16AM EDT | 410.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 70 | 1,360 | 50.98% |
| META240510P00412500 | 2024-05-07 10:02AM EDT | 412.50 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 101 | 647 | 50.10% |
| META240510P00415000 | 2024-05-07 10:36AM EDT | 415.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 57 | 1,454 | 48.63% |
| META240510P00417500 | 2024-05-07 10:33AM EDT | 417.50 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 84 | 395 | 47.07% |
| META240510P00420000 | 2024-05-07 10:36AM EDT | 420.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 103 | 2,397 | 44.82% |
| META240510P00422500 | 2024-05-07 10:20AM EDT | 422.50 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 62 | 1,017 | 43.75% |
| META240510P00425000 | 2024-05-07 10:43AM EDT | 425.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 217 | 1,402 | 42.38% |
| META240510P00427500 | 2024-05-07 10:15AM EDT | 427.50 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 17 | 1,269 | 40.92% |
| META240510P00430000 | 2024-05-07 10:43AM EDT | 430.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 520 | 5,819 | 38.87% |
| META240510P00432500 | 2024-05-07 10:34AM EDT | 432.50 | 0.24 | 0.20 | 0.24 | -0.01 | -4.00% | 75 | 1,950 | 38.72% |
| META240510P00435000 | 2024-05-07 10:43AM EDT | 435.00 | 0.25 | 0.24 | 0.27 | -0.06 | -18.75% | 144 | 2,653 | 37.01% |
| META240510P00437500 | 2024-05-07 10:42AM EDT | 437.50 | 0.32 | 0.30 | 0.33 | -0.07 | -17.95% | 308 | 1,205 | 35.79% |
| META240510P00440000 | 2024-05-07 10:43AM EDT | 440.00 | 0.41 | 0.40 | 0.42 | -0.08 | -16.33% | 1,108 | 5,088 | 34.86% |
| META240510P00442500 | 2024-05-07 10:43AM EDT | 442.50 | 0.50 | 0.50 | 0.54 | -0.11 | -16.18% | 1,062 | 1,429 | 34.01% |
| META240510P00445000 | 2024-05-07 10:43AM EDT | 445.00 | 0.68 | 0.66 | 0.71 | -0.07 | -8.43% | 2,099 | 3,780 | 33.35% |
| META240510P00447500 | 2024-05-07 10:43AM EDT | 447.50 | 0.94 | 0.89 | 0.95 | -0.11 | -10.48% | 473 | 1,408 | 32.91% |
| META240510P00450000 | 2024-05-07 10:44AM EDT | 450.00 | 1.25 | 1.19 | 1.26 | -0.06 | -4.58% | 3,936 | 7,077 | 32.50% |
| META240510P00452500 | 2024-05-07 10:43AM EDT | 452.50 | 1.65 | 1.60 | 1.68 | 0.00 | - | 3,268 | 2,969 | 32.26% |
| META240510P00455000 | 2024-05-07 10:43AM EDT | 455.00 | 2.15 | 2.14 | 2.23 | -0.10 | -4.44% | 2,214 | 2,112 | 32.20% |
| META240510P00457500 | 2024-05-07 10:43AM EDT | 457.50 | 2.84 | 2.83 | 2.92 | -0.02 | -0.70% | 1,137 | 1,005 | 32.22% |
| META240510P00460000 | 2024-05-07 10:44AM EDT | 460.00 | 3.75 | 3.65 | 3.70 | +0.05 | +1.37% | 7,954 | 2,213 | 31.95% |
| META240510P00462500 | 2024-05-07 10:43AM EDT | 462.50 | 4.70 | 4.70 | 4.85 | +0.05 | +1.08% | 3,167 | 605 | 32.86% |
| META240510P00465000 | 2024-05-07 10:44AM EDT | 465.00 | 6.00 | 5.85 | 6.05 | +0.27 | +4.71% | 1,881 | 1,258 | 33.17% |
| META240510P00467500 | 2024-05-07 10:16AM EDT | 467.50 | 7.65 | 7.25 | 7.45 | +0.70 | +10.07% | 571 | 203 | 33.72% |
| META240510P00470000 | 2024-05-07 10:27AM EDT | 470.00 | 9.25 | 8.80 | 9.05 | +0.65 | +7.56% | 235 | 699 | 34.55% |
| META240510P00472500 | 2024-05-07 10:25AM EDT | 472.50 | 11.12 | 10.40 | 11.05 | -0.43 | -3.72% | 169 | 35 | 36.84% |
| META240510P00475000 | 2024-05-07 10:38AM EDT | 475.00 | 12.55 | 12.30 | 12.90 | +0.77 | +6.54% | 120 | 331 | 37.76% |
| META240510P00477500 | 2024-05-07 10:34AM EDT | 477.50 | 15.45 | 14.15 | 14.95 | +0.35 | +2.32% | 2 | 15 | 39.31% |
| META240510P00480000 | 2024-05-07 10:01AM EDT | 480.00 | 19.00 | 16.25 | 17.10 | +3.25 | +20.63% | 12 | 1,338 | 41.04% |
| META240510P00482500 | 2024-05-07 9:59AM EDT | 482.50 | 20.75 | 18.80 | 19.50 | -9.57 | -31.56% | 1 | 6 | 44.12% |
| META240510P00485000 | 2024-05-07 10:21AM EDT | 485.00 | 22.35 | 21.10 | 21.80 | +1.35 | +6.43% | 27 | 629 | 46.29% |
| META240510P00487500 | 2024-05-06 1:07PM EDT | 487.50 | 28.65 | 23.60 | 24.65 | 0.00 | - | 1 | 6 | 52.26% |
| META240510P00490000 | 2024-05-07 9:31AM EDT | 490.00 | 26.00 | 25.65 | 26.65 | +1.20 | +4.84% | 2 | 352 | 51.92% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 28.40 | 29.50 | -16.89 | -36.02% | 4 | 1 | 53.54% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 30.50 | 31.65 | +2.00 | +6.67% | 2 | 5 | 53.37% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 33.20 | 34.25 | 0.00 | - | 1 | 0 | 57.69% |
| META240510P00500000 | 2024-05-07 9:59AM EDT | 500.00 | 37.31 | 35.95 | 36.90 | +2.36 | +6.75% | 17 | 12 | 62.45% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 38.20 | 39.30 | 0.00 | - | 2 | 7 | 63.75% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 40.45 | 41.85 | 0.00 | - | 2 | 1 | 65.60% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 43.20 | 44.35 | 0.00 | - | - | 0 | 69.60% |
| META240510P00510000 | 2024-05-01 9:36AM EDT | 510.00 | 80.40 | 45.70 | 46.55 | 0.00 | - | 1 | 0 | 70.83% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 72.17% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 50.40 | 51.80 | 0.00 | - | 8 | 0 | 75.88% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 55.45 | 56.50 | 0.00 | - | 1 | 0 | 79.59% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 60.40 | 61.80 | 0.00 | - | 2 | 0 | 86.06% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 65.70 | 66.55 | 0.00 | - | 1 | 0 | 91.28% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 70.35 | 71.75 | 0.00 | - | 4 | 0 | 95.14% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 75.20 | 76.55 | 0.00 | - | 6 | 0 | 97.51% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 80.60 | 81.75 | 0.00 | - | 1 | 0 | 106.06% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 85.45 | 86.70 | 0.00 | - | 6 | 0 | 109.25% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 90.40 | 91.80 | 0.00 | - | 2 | 0 | 114.01% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 95.95 | 97.15 | 0.00 | - | 2 | 0 | 124.41% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 100.65 | 102.05 | 0.00 | - | - | 0 | 126.15% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 105.45 | 106.95 | 0.00 | - | 4 | 0 | 128.30% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 110.60 | 111.75 | 0.00 | - | - | 0 | 132.08% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 115.45 | 116.60 | 0.00 | - | 1 | 0 | 133.84% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 251.25% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 130.35 | 131.80 | 0.00 | - | 2 | 0 | 146.44% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 135.40 | 136.75 | 0.00 | - | 1 | 0 | 150.24% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 155.40 | 156.50 | 0.00 | - | - | 0 | 162.74% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 185.60 | 186.65 | 0.00 | - | 6 | 0 | 186.67% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 195.50 | 196.55 | 0.00 | - | 1 | 0 | 191.33% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 205.45 | 206.50 | 0.00 | - | 2 | 0 | 196.73% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 245.35 | 246.60 | 0.00 | - | - | 0 | 220.95% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 255.25 | 256.45 | 0.00 | - | - | 0 | 223.83% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 285.40 | 286.50 | 0.00 | - | - | 0 | 242.68% |
