La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 114,53 -79,26 (-0,30 %)
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 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119C00005000 | 2023-03-13 3:53PM EDT | 5.00 | 176.56 | 205.75 | 208.45 | 0.00 | - | 23 | 1,527 | 183.40% |
| META240119C00010000 | 2023-03-21 9:56AM EDT | 10.00 | 191.40 | 200.95 | 203.65 | 0.00 | - | 1 | 74 | 162.60% |
| META240119C00015000 | 2023-03-31 2:53PM EDT | 15.00 | 195.56 | 196.15 | 198.85 | +3.04 | +1.58% | 1 | 84 | 148.63% |
| META240119C00020000 | 2023-03-13 12:50PM EDT | 20.00 | 162.30 | 191.40 | 194.05 | 0.00 | - | 1 | 76 | 138.87% |
| META240119C00025000 | 2022-11-09 11:07AM EDT | 25.00 | 81.33 | 92.20 | 94.30 | 0.00 | - | 1 | 33 | 0.00% |
| META240119C00030000 | 2023-03-31 9:34AM EDT | 30.00 | 180.00 | 181.80 | 184.45 | +89.23 | +98.30% | 2 | 66 | 122.61% |
| META240119C00035000 | 2023-02-08 4:56PM EDT | 35.00 | 150.00 | 145.30 | 147.00 | 0.00 | - | 1 | 8 | 0.00% |
| META240119C00040000 | 2023-01-09 1:08PM EDT | 40.00 | 94.07 | 147.20 | 148.55 | 0.00 | - | 5 | 7 | 0.00% |
| META240119C00045000 | 2023-03-02 10:44AM EDT | 45.00 | 130.00 | 167.50 | 170.15 | 0.00 | - | 1 | 17 | 106.32% |
| META240119C00050000 | 2023-03-31 3:52PM EDT | 50.00 | 163.00 | 162.75 | 165.40 | +4.47 | +2.82% | 1 | 457 | 101.93% |
| META240119C00055000 | 2023-02-15 12:15PM EDT | 55.00 | 124.57 | 145.15 | 146.40 | 0.00 | - | 1 | 106 | 0.00% |
| META240119C00060000 | 2023-03-06 10:51AM EDT | 60.00 | 129.60 | 153.30 | 155.90 | 0.00 | - | 1 | 1,784 | 94.14% |
| META240119C00065000 | 2023-02-10 4:15PM EDT | 65.00 | 112.63 | 117.25 | 118.90 | 0.00 | - | 1 | 24 | 0.00% |
| META240119C00070000 | 2023-03-23 2:23PM EDT | 70.00 | 138.15 | 143.95 | 146.50 | 0.00 | - | 5 | 2,113 | 87.74% |
| META240119C00075000 | 2023-03-29 10:19AM EDT | 75.00 | 131.60 | 139.25 | 141.80 | 0.00 | - | 1 | 385 | 84.61% |
| META240119C00080000 | 2023-03-31 3:00PM EDT | 80.00 | 134.30 | 134.60 | 137.15 | +3.10 | +2.36% | 1 | 661 | 81.86% |
| META240119C00085000 | 2023-03-27 11:57AM EDT | 85.00 | 121.34 | 130.00 | 132.55 | 0.00 | - | 1 | 1,347 | 79.39% |
| META240119C00090000 | 2023-03-30 11:20AM EDT | 90.00 | 122.25 | 125.40 | 127.95 | 0.00 | - | 2 | 7,620 | 76.95% |
| META240119C00095000 | 2023-03-23 11:18AM EDT | 95.00 | 117.08 | 120.90 | 123.40 | 0.00 | - | 2 | 2,993 | 74.84% |
| META240119C00100000 | 2023-03-31 3:31PM EDT | 100.00 | 116.85 | 117.05 | 118.25 | +4.20 | +3.73% | 16 | 11,079 | 72.79% |
| META240119C00105000 | 2023-03-30 9:56AM EDT | 105.00 | 106.58 | 111.90 | 114.40 | 0.00 | - | 5 | 4,220 | 70.72% |
| META240119C00110000 | 2023-03-24 12:34PM EDT | 110.00 | 101.10 | 107.50 | 109.95 | 0.00 | - | 1 | 3,678 | 68.87% |
| META240119C00115000 | 2023-03-30 1:48PM EDT | 115.00 | 98.85 | 103.75 | 105.00 | 0.00 | - | 2 | 4,449 | 67.21% |
| META240119C00120000 | 2023-03-31 3:55PM EDT | 120.00 | 100.00 | 99.35 | 100.70 | +4.55 | +4.77% | 2 | 4,340 | 65.48% |
| META240119C00125000 | 2023-03-31 3:01PM EDT | 125.00 | 94.50 | 95.10 | 96.45 | +2.69 | +2.93% | 5 | 4,150 | 63.98% |
| META240119C00130000 | 2023-03-31 3:56PM EDT | 130.00 | 91.58 | 91.00 | 92.10 | +4.71 | +5.42% | 10 | 10,072 | 62.45% |
| META240119C00135000 | 2023-03-31 2:33PM EDT | 135.00 | 85.65 | 86.75 | 88.00 | +10.08 | +13.34% | 21 | 2,623 | 60.98% |
| META240119C00140000 | 2023-03-30 3:27PM EDT | 140.00 | 79.47 | 83.00 | 83.85 | 0.00 | - | 1,298 | 7,772 | 59.94% |
| META240119C00145000 | 2023-03-31 3:47PM EDT | 145.00 | 78.30 | 78.85 | 79.85 | +3.13 | +4.16% | 2 | 2,066 | 58.50% |
| META240119C00150000 | 2023-03-31 3:54PM EDT | 150.00 | 74.54 | 75.05 | 75.95 | +2.59 | +3.60% | 123 | 6,991 | 57.45% |
| META240119C00155000 | 2023-03-31 11:58AM EDT | 155.00 | 70.13 | 71.15 | 72.10 | +4.03 | +6.10% | 3 | 4,792 | 56.23% |
| META240119C00160000 | 2023-03-31 3:50PM EDT | 160.00 | 66.75 | 67.60 | 68.45 | +2.07 | +3.20% | 107 | 5,342 | 55.42% |
| META240119C00165000 | 2023-03-31 3:53PM EDT | 165.00 | 63.42 | 64.00 | 64.90 | +2.92 | +4.83% | 7 | 3,851 | 54.52% |
| META240119C00170000 | 2023-03-31 3:53PM EDT | 170.00 | 59.95 | 60.50 | 61.25 | +1.95 | +3.36% | 8 | 5,652 | 53.50% |
| META240119C00175000 | 2023-03-31 3:59PM EDT | 175.00 | 57.60 | 57.15 | 57.90 | +4.00 | +7.46% | 56 | 4,400 | 52.73% |
| META240119C00180000 | 2023-03-31 3:21PM EDT | 180.00 | 53.50 | 53.85 | 54.60 | +3.35 | +6.68% | 63 | 8,712 | 51.91% |
| META240119C00185000 | 2023-03-31 3:13PM EDT | 185.00 | 50.05 | 50.70 | 51.45 | +2.50 | +5.26% | 44 | 2,386 | 51.19% |
| META240119C00190000 | 2023-03-31 3:54PM EDT | 190.00 | 47.50 | 47.60 | 48.35 | +2.60 | +5.79% | 126 | 5,338 | 50.42% |
| META240119C00195000 | 2023-03-31 9:57AM EDT | 195.00 | 43.29 | 44.80 | 45.30 | +1.59 | +3.81% | 2 | 5,461 | 50.13% |
| META240119C00200000 | 2023-03-31 3:51PM EDT | 200.00 | 41.25 | 42.00 | 42.55 | +1.60 | +4.04% | 143 | 22,653 | 49.59% |
| META240119C00210000 | 2023-03-31 3:54PM EDT | 210.00 | 36.40 | 36.70 | 37.10 | +1.88 | +5.45% | 154 | 13,202 | 48.18% |
| META240119C00220000 | 2023-03-31 3:57PM EDT | 220.00 | 32.10 | 31.95 | 32.30 | +2.45 | +8.26% | 71 | 9,235 | 47.14% |
| META240119C00230000 | 2023-03-31 3:58PM EDT | 230.00 | 27.75 | 27.50 | 27.90 | +2.20 | +8.61% | 153 | 15,730 | 46.12% |
| META240119C00235000 | 2023-03-31 3:54PM EDT | 235.00 | 25.33 | 25.65 | 25.95 | +1.63 | +6.88% | 26 | 9,437 | 45.75% |
| META240119C00240000 | 2023-03-31 3:47PM EDT | 240.00 | 23.50 | 23.80 | 24.00 | +1.30 | +5.86% | 14 | 5,129 | 45.25% |
| META240119C00245000 | 2023-03-31 11:35AM EDT | 245.00 | 21.55 | 22.05 | 22.35 | +1.51 | +7.53% | 1 | 1,983 | 45.02% |
| META240119C00250000 | 2023-03-31 3:58PM EDT | 250.00 | 20.50 | 20.30 | 20.60 | +1.43 | +7.50% | 97 | 21,636 | 44.55% |
| META240119C00255000 | 2023-03-30 3:37PM EDT | 255.00 | 18.66 | 18.85 | 19.15 | +1.01 | +5.72% | 5 | 4,146 | 44.35% |
| META240119C00260000 | 2023-03-31 3:59PM EDT | 260.00 | 17.55 | 17.35 | 17.70 | +1.28 | +7.87% | 16 | 21,803 | 44.05% |
| META240119C00265000 | 2023-03-31 3:33PM EDT | 265.00 | 15.97 | 16.10 | 16.35 | +1.07 | +7.18% | 12 | 2,355 | 43.77% |
| META240119C00270000 | 2023-03-31 3:54PM EDT | 270.00 | 14.70 | 14.85 | 15.10 | +0.90 | +6.52% | 41 | 6,345 | 43.52% |
| META240119C00275000 | 2023-03-31 11:35AM EDT | 275.00 | 13.45 | 13.60 | 13.95 | +0.65 | +5.08% | 8 | 4,296 | 43.30% |
| META240119C00280000 | 2023-03-31 2:52PM EDT | 280.00 | 12.20 | 12.55 | 12.90 | +0.60 | +5.17% | 28 | 7,653 | 43.13% |
| META240119C00285000 | 2023-03-31 3:57PM EDT | 285.00 | 11.80 | 11.65 | 11.90 | +0.95 | +8.76% | 42 | 5,063 | 42.93% |
| META240119C00290000 | 2023-03-31 3:54PM EDT | 290.00 | 10.65 | 10.70 | 10.95 | +0.75 | +7.58% | 6 | 7,583 | 42.71% |
| META240119C00295000 | 2023-03-31 2:43PM EDT | 295.00 | 9.55 | 9.85 | 10.10 | +0.45 | +4.95% | 7 | 2,674 | 42.56% |
| META240119C00300000 | 2023-03-31 3:58PM EDT | 300.00 | 9.20 | 9.10 | 9.30 | +0.70 | +8.24% | 120 | 18,231 | 42.39% |
| META240119C00305000 | 2023-03-31 3:58PM EDT | 305.00 | 8.50 | 8.30 | 8.60 | +0.75 | +9.68% | 4 | 751 | 42.30% |
| META240119C00310000 | 2023-03-30 3:07PM EDT | 310.00 | 7.15 | 7.70 | 7.95 | 0.00 | - | 6 | 1,274 | 42.22% |
| META240119C00315000 | 2023-03-30 9:57AM EDT | 315.00 | 6.15 | 7.10 | 7.35 | 0.00 | - | 2 | 1,109 | 42.15% |
| META240119C00320000 | 2023-03-31 2:24PM EDT | 320.00 | 6.25 | 6.55 | 6.75 | +0.17 | +2.80% | 12 | 3,648 | 41.99% |
| META240119C00325000 | 2023-03-31 11:38AM EDT | 325.00 | 6.00 | 6.05 | 6.25 | +0.40 | +7.14% | 7 | 1,920 | 41.96% |
| META240119C00330000 | 2023-03-31 1:22PM EDT | 330.00 | 5.35 | 5.60 | 5.75 | +0.16 | +3.08% | 8 | 3,502 | 41.85% |
| META240119C00335000 | 2023-03-31 2:27PM EDT | 335.00 | 4.94 | 5.15 | 5.35 | +0.14 | +2.92% | 3 | 1,249 | 41.88% |
| META240119C00340000 | 2023-03-31 1:54PM EDT | 340.00 | 4.57 | 4.75 | 4.95 | +0.12 | +2.70% | 35 | 4,403 | 41.84% |
| META240119C00345000 | 2023-03-31 3:30PM EDT | 345.00 | 4.36 | 4.40 | 4.55 | +0.23 | +5.57% | 24 | 1,785 | 41.74% |
| META240119C00350000 | 2023-03-31 3:54PM EDT | 350.00 | 4.00 | 4.05 | 4.20 | +0.25 | +6.67% | 55 | 8,306 | 41.68% |
| META240119C00355000 | 2023-03-28 3:13PM EDT | 355.00 | 2.99 | 3.75 | 3.90 | 0.00 | - | 1 | 656 | 41.69% |
| META240119C00360000 | 2023-03-31 11:31AM EDT | 360.00 | 3.45 | 3.45 | 3.60 | +0.30 | +9.52% | 10 | 2,584 | 41.65% |
| META240119C00365000 | 2023-03-27 1:31PM EDT | 365.00 | 2.77 | 3.20 | 3.40 | 0.00 | - | 1 | 542 | 41.83% |
| META240119C00370000 | 2023-03-31 1:00PM EDT | 370.00 | 2.85 | 2.97 | 3.10 | +0.50 | +21.28% | 11 | 3,042 | 41.66% |
| META240119C00375000 | 2023-03-29 12:16PM EDT | 375.00 | 2.30 | 2.75 | 2.85 | 0.00 | - | 11 | 1,367 | 41.58% |
| META240119C00380000 | 2023-03-31 3:54PM EDT | 380.00 | 2.52 | 2.52 | 2.68 | +0.11 | +4.56% | 35 | 2,953 | 41.71% |
| META240119C00385000 | 2023-03-27 10:30AM EDT | 385.00 | 2.17 | 2.31 | 2.45 | 0.00 | - | 25 | 712 | 41.58% |
| META240119C00390000 | 2023-03-31 2:52PM EDT | 390.00 | 2.12 | 2.15 | 2.33 | +0.23 | +12.17% | 1 | 4,996 | 41.80% |
| META240119C00395000 | 2023-03-31 9:44AM EDT | 395.00 | 2.00 | 1.98 | 2.11 | -0.10 | -4.76% | 2 | 2,837 | 41.60% |
| META240119C00400000 | 2023-03-31 12:40PM EDT | 400.00 | 1.83 | 1.84 | 1.99 | +0.08 | +4.57% | 21 | 23,859 | 41.74% |
| META240119C00405000 | 2023-03-29 9:35AM EDT | 405.00 | 1.48 | 1.69 | 1.82 | 0.00 | - | 1 | 1,093 | 41.62% |
| META240119C00410000 | 2023-03-31 9:47AM EDT | 410.00 | 1.62 | 1.57 | 1.70 | +0.16 | +10.96% | 1 | 1,426 | 41.68% |
| META240119C00415000 | 2023-03-31 2:23PM EDT | 415.00 | 1.48 | 1.45 | 1.58 | +0.08 | +5.71% | 2 | 3,017 | 41.69% |
| META240119C00420000 | 2023-03-31 10:59AM EDT | 420.00 | 1.39 | 1.36 | 1.47 | +0.22 | +18.80% | 2 | 56,092 | 41.71% |
| META240119C00425000 | 2023-03-27 10:47AM EDT | 425.00 | 1.22 | 1.25 | 1.37 | 0.00 | - | 1 | 659 | 41.74% |
| META240119C00430000 | 2023-03-23 11:50AM EDT | 430.00 | 1.32 | 1.16 | 1.28 | 0.00 | - | 2 | 438 | 41.79% |
| META240119C00435000 | 2023-03-30 12:44PM EDT | 435.00 | 1.07 | 1.07 | 1.19 | 0.00 | - | 25 | 646 | 41.80% |
| META240119C00440000 | 2023-03-27 11:00AM EDT | 440.00 | 1.00 | 1.00 | 1.16 | 0.00 | - | 76 | 382 | 42.14% |
| META240119C00445000 | 2023-03-27 12:16PM EDT | 445.00 | 0.86 | 0.93 | 1.04 | 0.00 | - | 2 | 287 | 41.90% |
| META240119C00450000 | 2023-03-31 2:59PM EDT | 450.00 | 0.89 | 0.87 | 1.00 | +0.03 | +3.49% | 6 | 6,036 | 42.13% |
| META240119C00460000 | 2023-03-22 1:52PM EDT | 460.00 | 0.82 | 0.74 | 0.86 | 0.00 | - | 2 | 2,774 | 42.09% |
| META240119C00470000 | 2023-03-27 9:37AM EDT | 470.00 | 0.67 | 0.65 | 0.79 | 0.00 | - | 1 | 181 | 42.47% |
| META240119C00480000 | 2023-03-24 9:35AM EDT | 480.00 | 0.72 | 0.56 | 0.70 | 0.00 | - | 3 | 692 | 42.60% |
| META240119C00490000 | 2023-03-29 3:56PM EDT | 490.00 | 0.49 | 0.52 | 0.62 | 0.00 | - | 1 | 781 | 42.73% |
| META240119C00500000 | 2023-03-31 2:59PM EDT | 500.00 | 0.46 | 0.45 | 0.55 | +0.02 | +4.55% | 28 | 7,070 | 42.85% |
| META240119C00510000 | 2023-03-30 12:40PM EDT | 510.00 | 0.41 | 0.37 | 0.46 | 0.00 | - | 10 | 542 | 42.63% |
| META240119C00520000 | 2023-03-24 11:12AM EDT | 520.00 | 0.40 | 0.32 | 0.41 | 0.00 | - | 1 | 303 | 42.75% |
| META240119C00530000 | 2023-03-22 11:45AM EDT | 530.00 | 0.37 | 0.27 | 0.41 | 0.00 | - | 22 | 310 | 43.51% |
| META240119C00540000 | 2023-03-20 9:30AM EDT | 540.00 | 0.38 | 0.23 | 0.37 | 0.00 | - | 5 | 302 | 43.68% |
| META240119C00550000 | 2023-03-24 3:40PM EDT | 550.00 | 0.30 | 0.20 | 0.34 | 0.00 | - | 1 | 755 | 43.92% |
| META240119C00560000 | 2023-03-23 10:17AM EDT | 560.00 | 0.26 | 0.17 | 0.31 | 0.00 | - | 1 | 362 | 44.12% |
| META240119C00570000 | 2023-03-28 12:40PM EDT | 570.00 | 0.15 | 0.21 | 0.28 | 0.00 | - | 72 | 2,335 | 44.24% |
| META240119C00580000 | 2023-03-14 11:18AM EDT | 580.00 | 0.14 | 0.17 | 0.22 | 0.00 | - | 18 | 326 | 43.70% |
| META240119C00590000 | 2023-03-27 10:53AM EDT | 590.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 5 | 462 | 43.85% |
| META240119C00600000 | 2023-03-31 12:55PM EDT | 600.00 | 0.13 | 0.14 | 0.18 | -0.02 | -13.33% | 40 | 5,604 | 43.95% |
| META240119C00650000 | 2023-03-28 1:03PM EDT | 650.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 3 | 3,005 | 44.92% |
| META240119C00700000 | 2023-03-31 3:02PM EDT | 700.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 115 | 22,265 | 45.12% |
Options de ventepour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119P00005000 | 2023-03-21 1:01PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,810 | 128.13% |
| META240119P00010000 | 2023-03-29 1:24PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,598 | 103.13% |
| META240119P00015000 | 2023-03-29 1:44PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,296 | 89.06% |
| META240119P00020000 | 2023-03-31 9:55AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,221 | 82.81% |
| META240119P00025000 | 2023-03-31 1:31PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 116 | 5,297 | 79.69% |
| META240119P00030000 | 2023-03-31 1:31PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 126 | 2,959 | 75.78% |
| META240119P00035000 | 2023-03-30 11:09AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 855 | 68.75% |
| META240119P00040000 | 2023-03-29 3:50PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 32 | 694 | 68.36% |
| META240119P00045000 | 2023-03-24 9:30AM EDT | 45.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 798 | 67.87% |
| META240119P00050000 | 2023-03-31 12:17PM EDT | 50.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 51 | 2,590 | 65.63% |
| META240119P00055000 | 2023-03-29 1:57PM EDT | 55.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 8 | 265 | 64.21% |
| META240119P00060000 | 2023-03-30 9:55AM EDT | 60.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 2,854 | 62.99% |
| META240119P00065000 | 2023-03-31 2:38PM EDT | 65.00 | 0.40 | 0.33 | 0.40 | -0.01 | -2.44% | 1 | 2,303 | 61.57% |
| META240119P00070000 | 2023-03-31 2:02PM EDT | 70.00 | 0.47 | 0.45 | 0.50 | -0.06 | -11.32% | 12 | 3,450 | 60.23% |
| META240119P00075000 | 2023-03-31 1:25PM EDT | 75.00 | 0.65 | 0.54 | 0.62 | -0.01 | -1.52% | 52 | 3,867 | 58.52% |
| META240119P00080000 | 2023-03-31 1:44PM EDT | 80.00 | 0.80 | 0.75 | 0.83 | -0.09 | -10.11% | 19 | 4,789 | 58.06% |
| META240119P00085000 | 2023-03-31 3:28PM EDT | 85.00 | 0.96 | 0.87 | 1.04 | -0.13 | -11.93% | 2 | 4,185 | 56.62% |
| META240119P00090000 | 2023-03-31 3:30PM EDT | 90.00 | 1.20 | 1.08 | 1.26 | -0.03 | -2.44% | 2 | 7,779 | 55.49% |
| META240119P00095000 | 2023-03-31 3:21PM EDT | 95.00 | 1.45 | 1.33 | 1.51 | -0.08 | -5.23% | 7 | 2,969 | 54.41% |
| META240119P00100000 | 2023-03-31 3:59PM EDT | 100.00 | 1.67 | 1.65 | 1.78 | -0.18 | -9.73% | 59 | 15,446 | 53.41% |
| META240119P00105000 | 2023-03-31 10:27AM EDT | 105.00 | 2.13 | 1.95 | 2.13 | -0.13 | -5.75% | 1 | 5,119 | 52.37% |
| META240119P00110000 | 2023-03-31 3:20PM EDT | 110.00 | 2.43 | 2.38 | 2.44 | -0.22 | -8.30% | 49 | 4,940 | 51.38% |
| META240119P00115000 | 2023-03-31 3:28PM EDT | 115.00 | 2.86 | 2.76 | 2.87 | -0.24 | -7.74% | 24 | 3,426 | 50.35% |
| META240119P00120000 | 2023-03-31 2:09PM EDT | 120.00 | 3.40 | 3.25 | 3.40 | -0.29 | -7.86% | 11 | 9,649 | 49.88% |
| META240119P00125000 | 2023-03-31 12:16PM EDT | 125.00 | 4.00 | 3.80 | 3.95 | -0.25 | -5.88% | 126 | 8,330 | 49.02% |
| META240119P00130000 | 2023-03-31 3:01PM EDT | 130.00 | 4.58 | 4.40 | 4.55 | -0.37 | -7.47% | 72 | 18,751 | 48.13% |
| META240119P00135000 | 2023-03-31 3:59PM EDT | 135.00 | 5.17 | 5.05 | 5.25 | -0.48 | -8.50% | 160 | 6,755 | 47.38% |
| META240119P00140000 | 2023-03-31 3:59PM EDT | 140.00 | 5.95 | 5.90 | 6.05 | -0.55 | -8.46% | 185 | 3,409 | 46.70% |
| META240119P00145000 | 2023-03-31 3:54PM EDT | 145.00 | 6.81 | 6.65 | 6.85 | -0.69 | -9.20% | 216 | 2,508 | 45.83% |
| META240119P00150000 | 2023-03-31 3:54PM EDT | 150.00 | 7.76 | 7.60 | 7.80 | -0.74 | -8.71% | 334 | 10,002 | 45.15% |
| META240119P00155000 | 2023-03-31 3:57PM EDT | 155.00 | 8.70 | 8.65 | 8.90 | -0.95 | -9.84% | 119 | 3,253 | 44.61% |
| META240119P00160000 | 2023-03-31 3:52PM EDT | 160.00 | 10.00 | 9.75 | 9.95 | -0.79 | -7.32% | 124 | 9,157 | 43.77% |
| META240119P00165000 | 2023-03-31 3:42PM EDT | 165.00 | 11.30 | 11.00 | 11.25 | -0.90 | -7.38% | 82 | 4,461 | 43.25% |
| META240119P00170000 | 2023-03-31 3:16PM EDT | 170.00 | 12.70 | 12.30 | 12.60 | -0.80 | -5.93% | 66 | 8,045 | 42.63% |
| META240119P00175000 | 2023-03-31 3:52PM EDT | 175.00 | 14.10 | 13.75 | 14.00 | -1.14 | -7.48% | 137 | 4,035 | 41.93% |
| META240119P00180000 | 2023-03-31 3:43PM EDT | 180.00 | 15.70 | 15.30 | 15.55 | -1.40 | -8.19% | 76 | 11,328 | 41.30% |
| META240119P00185000 | 2023-03-31 3:57PM EDT | 185.00 | 17.05 | 17.00 | 17.30 | -1.52 | -8.19% | 198 | 1,775 | 40.81% |
| META240119P00190000 | 2023-03-31 2:24PM EDT | 190.00 | 18.90 | 18.80 | 19.05 | -1.45 | -7.13% | 241 | 3,005 | 40.14% |
| META240119P00195000 | 2023-03-31 3:55PM EDT | 195.00 | 20.85 | 20.65 | 21.00 | -1.70 | -7.54% | 50 | 1,782 | 39.61% |
| META240119P00200000 | 2023-03-31 3:54PM EDT | 200.00 | 23.24 | 22.70 | 23.10 | -1.29 | -5.26% | 118 | 5,420 | 39.11% |
| META240119P00210000 | 2023-03-31 3:37PM EDT | 210.00 | 27.70 | 27.20 | 27.65 | -1.88 | -6.36% | 17 | 2,289 | 38.07% |
| META240119P00220000 | 2023-03-30 2:38PM EDT | 220.00 | 35.00 | 32.25 | 32.65 | 0.00 | - | 27 | 2,358 | 36.96% |
| META240119P00230000 | 2023-03-31 1:36PM EDT | 230.00 | 39.40 | 37.75 | 38.30 | -1.25 | -3.08% | 13 | 2,239 | 36.04% |
| META240119P00235000 | 2023-03-30 9:37AM EDT | 235.00 | 45.55 | 40.75 | 41.20 | 0.00 | - | 1 | 446 | 35.42% |
| META240119P00240000 | 2023-03-31 9:57AM EDT | 240.00 | 45.90 | 43.85 | 44.35 | -1.10 | -2.34% | 58 | 218 | 34.96% |
| META240119P00245000 | 2023-03-31 9:59AM EDT | 245.00 | 49.38 | 47.10 | 47.60 | -2.32 | -4.49% | 92 | 57 | 34.47% |
| META240119P00250000 | 2023-03-31 12:09PM EDT | 250.00 | 52.30 | 50.40 | 51.15 | -3.05 | -5.51% | 3 | 582 | 34.23% |
| META240119P00255000 | 2023-03-30 10:35AM EDT | 255.00 | 57.60 | 53.70 | 54.70 | 0.00 | - | 13 | 130 | 33.83% |
| META240119P00260000 | 2023-03-29 12:55PM EDT | 260.00 | 62.83 | 57.35 | 58.50 | 0.00 | - | 2 | 264 | 33.63% |
| META240119P00265000 | 2023-03-29 12:51PM EDT | 265.00 | 66.86 | 61.05 | 61.95 | 0.00 | - | 34 | 101 | 32.73% |
| META240119P00270000 | 2023-03-31 12:17PM EDT | 270.00 | 66.79 | 64.95 | 65.80 | -4.08 | -5.76% | 2 | 307 | 32.26% |
| META240119P00275000 | 2023-03-29 12:58PM EDT | 275.00 | 75.02 | 68.80 | 70.10 | 0.00 | - | 109 | 130 | 32.40% |
| META240119P00280000 | 2023-03-29 12:25PM EDT | 280.00 | 78.87 | 72.90 | 74.15 | 0.00 | - | 142 | 577 | 31.96% |
| META240119P00285000 | 2023-03-31 2:26PM EDT | 285.00 | 79.28 | 76.95 | 78.05 | -2.36 | -2.89% | 3 | 139 | 31.02% |
| META240119P00290000 | 2023-03-29 1:56PM EDT | 290.00 | 87.38 | 81.25 | 82.40 | 0.00 | - | 32 | 353 | 30.79% |
| META240119P00295000 | 2023-03-29 12:23PM EDT | 295.00 | 92.11 | 85.50 | 86.75 | 0.00 | - | 4 | 36 | 30.40% |
| META240119P00300000 | 2023-03-31 3:39PM EDT | 300.00 | 91.10 | 89.85 | 91.50 | -3.45 | -3.65% | 9 | 63 | 30.82% |
| META240119P00305000 | 2023-03-09 4:53PM EDT | 305.00 | 122.70 | 94.30 | 95.70 | 0.00 | - | 241 | 243 | 29.70% |
| META240119P00310000 | 2023-03-31 3:56PM EDT | 310.00 | 99.60 | 98.80 | 100.10 | -11.77 | -10.57% | 1 | 0 | 28.81% |
| META240119P00315000 | 2023-03-28 10:32AM EDT | 315.00 | 115.90 | 103.55 | 104.85 | 0.00 | - | 8 | 5 | 28.84% |
| META240119P00320000 | 2023-03-31 3:02PM EDT | 320.00 | 110.05 | 108.10 | 109.85 | -3.89 | -3.41% | 2 | 201 | 29.68% |
| META240119P00325000 | 2023-02-02 12:10PM EDT | 325.00 | 132.65 | 137.90 | 141.70 | 0.00 | - | 2 | 0 | 74.29% |
| META240119P00330000 | 2023-03-30 1:39PM EDT | 330.00 | 123.64 | 117.65 | 119.35 | 0.00 | - | 2 | 179 | 29.31% |
| META240119P00335000 | 2022-12-12 4:45PM EDT | 335.00 | 220.50 | 201.55 | 202.60 | 0.00 | - | 7 | 0 | 146.54% |
| META240119P00340000 | 2023-03-31 2:45PM EDT | 340.00 | 129.95 | 126.80 | 129.60 | -9.60 | -6.88% | 2 | 0 | 31.89% |
| META240119P00345000 | 2023-03-15 9:37AM EDT | 345.00 | 152.00 | 132.20 | 134.50 | 0.00 | - | 4 | 0 | 32.20% |
| META240119P00350000 | 2023-03-31 2:45PM EDT | 350.00 | 139.86 | 136.70 | 139.40 | -6.89 | -4.70% | 6 | 0 | 32.47% |
| META240119P00355000 | 2023-01-23 11:08AM EDT | 355.00 | 213.49 | 183.30 | 184.45 | 0.00 | - | 2 | 0 | 99.77% |
| META240119P00360000 | 2023-03-31 2:45PM EDT | 360.00 | 149.93 | 146.60 | 149.40 | -13.16 | -8.07% | 4 | 1 | 33.86% |
| META240119P00365000 | 2023-02-15 3:00PM EDT | 365.00 | 188.68 | 168.50 | 170.30 | 0.00 | - | 2 | 0 | 67.23% |
| META240119P00370000 | 2023-03-31 2:45PM EDT | 370.00 | 159.91 | 156.55 | 159.40 | -2.49 | -1.53% | 5 | 0 | 35.19% |
| META240119P00375000 | 2023-02-15 3:29PM EDT | 375.00 | 198.08 | 178.50 | 180.35 | 0.00 | - | 10 | 0 | 69.04% |
| META240119P00380000 | 2023-03-31 2:45PM EDT | 380.00 | 169.85 | 166.55 | 169.40 | -34.47 | -16.87% | 2 | 1 | 36.49% |
| META240119P00385000 | 2023-02-15 2:09PM EDT | 385.00 | 209.20 | 188.50 | 190.35 | 0.00 | - | 2 | 0 | 70.75% |
| META240119P00390000 | 2023-03-31 2:45PM EDT | 390.00 | 179.87 | 176.55 | 179.45 | -9.82 | -5.18% | 2 | 0 | 37.98% |
| META240119P00395000 | 2023-03-17 1:40PM EDT | 395.00 | 196.12 | 181.55 | 184.40 | 0.00 | - | 2 | 0 | 38.33% |
| META240119P00400000 | 2023-03-28 2:25PM EDT | 400.00 | 200.98 | 186.55 | 189.40 | 0.00 | - | 12 | 0 | 38.93% |
| META240119P00405000 | 2022-12-01 4:20PM EDT | 405.00 | 284.13 | 283.50 | 285.65 | 0.00 | - | 8 | 0 | 177.19% |
| META240119P00410000 | 2023-03-24 10:25AM EDT | 410.00 | 204.71 | 196.55 | 199.40 | 0.00 | - | 20 | 0 | 40.09% |
| META240119P00415000 | 2023-03-17 12:02PM EDT | 415.00 | 215.29 | 201.55 | 204.40 | 0.00 | - | 2 | 0 | 40.66% |
| META240119P00420000 | 2023-03-17 1:53PM EDT | 420.00 | 221.70 | 206.55 | 209.40 | 0.00 | - | 4 | 0 | 41.21% |
| META240119P00425000 | 2022-08-24 12:20PM EDT | 425.00 | 260.14 | 284.40 | 285.85 | 0.00 | - | 58 | 0 | 153.62% |
| META240119P00430000 | 2022-08-24 12:21PM EDT | 430.00 | 265.16 | 289.55 | 290.75 | 0.00 | - | 38 | 0 | 154.42% |
| META240119P00435000 | 2022-08-09 12:36PM EDT | 435.00 | 268.00 | 275.10 | 276.95 | 0.00 | - | 4 | 0 | 129.86% |
| META240119P00440000 | 2022-09-26 11:35AM EDT | 440.00 | 301.67 | 303.00 | 307.05 | 0.00 | - | 2 | 0 | 162.49% |
| META240119P00445000 | 2022-09-26 11:35AM EDT | 445.00 | 306.63 | 308.00 | 312.00 | 0.00 | - | 2 | 0 | 163.19% |
| META240119P00450000 | 2023-03-31 10:54AM EDT | 450.00 | 240.23 | 236.50 | 239.40 | -3.26 | -1.34% | 8 | 0 | 44.40% |
| META240119P00460000 | 2023-01-09 11:36AM EDT | 460.00 | 327.65 | 273.90 | 275.50 | 0.00 | - | 2 | 0 | 97.63% |
| META240119P00470000 | 2023-01-09 3:44PM EDT | 470.00 | 338.30 | 285.55 | 287.30 | 0.00 | - | 1 | 0 | 101.47% |
| META240119P00480000 | 2022-08-03 11:24AM EDT | 480.00 | 311.50 | 313.35 | 315.60 | 0.00 | - | 20 | 0 | 127.56% |
| META240119P00490000 | 2022-08-03 11:25AM EDT | 490.00 | 321.51 | 323.50 | 324.60 | 0.00 | - | 20 | 0 | 128.30% |
| META240119P00500000 | 2023-01-05 12:59PM EDT | 500.00 | 373.51 | 312.40 | 314.40 | 0.00 | - | 1 | 0 | 100.82% |
| META240119P00510000 | 2022-08-03 11:27AM EDT | 510.00 | 341.93 | 343.25 | 345.30 | 0.00 | - | 20 | 0 | 131.10% |
| META240119P00520000 | 2022-08-03 11:28AM EDT | 520.00 | 351.79 | 353.30 | 355.35 | 0.00 | - | 20 | 0 | 132.36% |
| META240119P00530000 | 2022-11-18 10:55AM EDT | 530.00 | 416.06 | 409.45 | 411.70 | 0.00 | - | 1 | 0 | 195.53% |
| META240119P00540000 | 2022-06-09 9:07AM EDT | 540.00 | 307.14 | 363.00 | 365.45 | 0.00 | - | - | - | 120.95% |
| META240119P00550000 | 2022-11-14 12:15PM EDT | 550.00 | 436.16 | 425.75 | 428.60 | 0.00 | - | 1 | 0 | 193.01% |
| META240119P00560000 | 2022-12-08 3:05PM EDT | 560.00 | 444.45 | 428.60 | 431.15 | 0.00 | - | 2 | 0 | 184.09% |
| META240119P00580000 | 2022-11-17 3:02PM EDT | 580.00 | 467.90 | 459.35 | 461.75 | 0.00 | - | 2 | 0 | 200.85% |
| META240119P00590000 | 2023-02-09 3:10PM EDT | 590.00 | 411.03 | 408.50 | 412.45 | 0.00 | - | 6 | 0 | 120.90% |
| META240119P00600000 | 2023-02-09 3:11PM EDT | 600.00 | 421.16 | 418.50 | 422.45 | 0.00 | - | 3 | 0 | 121.87% |
| META240119P00650000 | 2022-12-08 2:54PM EDT | 650.00 | 534.05 | 518.50 | 521.20 | 0.00 | - | 2 | 0 | 192.77% |
| META240119P00700000 | 2023-02-22 4:33PM EDT | 700.00 | 528.80 | 492.80 | 494.90 | 0.00 | - | 2 | 0 | 81.76% |
© 2023 Yahoo. Tous droits réservés.
