La bourse est fermée
Dow Jones
38 035,80 -350,29 (-0,91 %) Nasdaq
15 836,67 -146,42 (-0,92 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM 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 | 254.55 | 255.25 | 0.00 | - | 2 | 14 | 250.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 234.50 | 235.15 | 0.00 | - | 3 | 3 | 219.68% |
| META240510C00240000 | 2024-04-24 11:26AM EDT | 240.00 | 251.84 | 194.60 | 195.35 | 0.00 | - | - | 1 | 177.10% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 184.85 | 185.90 | 0.00 | - | - | 1 | 176.17% |
| META240510C00260000 | 2024-04-23 9:31AM EDT | 260.00 | 231.05 | 174.40 | 175.50 | 0.00 | - | - | 1 | 155.18% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 154.45 | 155.55 | 0.00 | - | - | 2 | 136.57% |
| META240510C00300000 | 2024-04-24 1:33PM EDT | 300.00 | 192.93 | 134.75 | 135.90 | 0.00 | - | - | 3 | 124.02% |
| META240510C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 187.49 | 119.85 | 121.00 | 0.00 | - | - | 1 | 111.67% |
| META240510C00320000 | 2024-04-29 10:47AM EDT | 320.00 | 117.38 | 114.85 | 116.05 | 0.00 | - | 4 | 8 | 107.45% |
| META240510C00325000 | 2024-04-25 10:11AM EDT | 325.00 | 110.80 | 109.90 | 111.15 | 0.00 | - | 1 | 8 | 103.98% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 105.05 | 105.90 | 0.00 | - | - | 1 | 98.78% |
| META240510C00335000 | 2024-04-24 3:51PM EDT | 335.00 | 160.62 | 99.65 | 100.75 | 0.00 | - | 1 | 18 | 90.48% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 94.65 | 95.75 | 0.00 | - | 2 | 5 | 86.18% |
| META240510C00345000 | 2024-04-25 11:41AM EDT | 345.00 | 87.10 | 89.85 | 90.80 | 0.00 | - | 1 | 4 | 83.62% |
| META240510C00350000 | 2024-04-29 10:49AM EDT | 350.00 | 87.08 | 85.15 | 86.20 | 0.00 | - | 1 | 22 | 83.47% |
| META240510C00355000 | 2024-04-19 10:28AM EDT | 355.00 | 132.11 | 79.90 | 81.20 | 0.00 | - | 1 | 1 | 77.71% |
| META240510C00360000 | 2024-04-25 2:33PM EDT | 360.00 | 80.12 | 75.15 | 76.20 | 0.00 | - | - | 3 | 74.71% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 69.75 | 70.90 | 0.00 | - | 1 | 6 | 66.68% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 65.05 | 66.15 | 0.00 | - | 1 | 183 | 65.28% |
| META240510C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 65.50 | 60.25 | 61.10 | 0.00 | - | 8 | 8 | 61.69% |
| META240510C00380000 | 2024-04-30 10:11AM EDT | 380.00 | 59.52 | 55.10 | 56.10 | +7.57 | +14.57% | 6 | 181 | 56.71% |
| META240510C00385000 | 2024-04-25 2:29PM EDT | 385.00 | 54.35 | 50.50 | 51.40 | 0.00 | - | - | 11 | 55.25% |
| META240510C00390000 | 2024-04-30 10:39AM EDT | 390.00 | 49.72 | 45.65 | 46.30 | +3.14 | +6.74% | 7 | 185 | 50.99% |
| META240510C00395000 | 2024-04-29 10:12AM EDT | 395.00 | 41.90 | 40.85 | 42.00 | 0.00 | - | 3 | 7 | 53.00% |
| META240510C00400000 | 2024-04-30 10:38AM EDT | 400.00 | 38.00 | 35.95 | 36.75 | +3.40 | +9.83% | 2 | 254 | 46.72% |
| META240510C00402500 | 2024-04-30 9:52AM EDT | 402.50 | 32.02 | 33.55 | 34.65 | -0.44 | -1.36% | 1 | 23 | 46.49% |
| META240510C00405000 | 2024-04-29 10:08AM EDT | 405.00 | 33.58 | 31.60 | 32.45 | 0.00 | - | 13 | 110 | 45.53% |
| META240510C00407500 | 2024-04-30 12:00PM EDT | 407.50 | 30.55 | 29.50 | 29.95 | +3.25 | +11.90% | 1 | 17 | 42.97% |
| META240510C00410000 | 2024-04-30 10:41AM EDT | 410.00 | 29.45 | 27.30 | 27.85 | +2.55 | +9.48% | 31 | 98 | 42.25% |
| META240510C00412500 | 2024-04-30 9:45AM EDT | 412.50 | 25.30 | 25.20 | 25.75 | +1.10 | +4.55% | 1 | 38 | 41.35% |
| META240510C00415000 | 2024-04-30 12:02PM EDT | 415.00 | 22.98 | 23.35 | 23.75 | +1.20 | +5.51% | 9 | 190 | 40.67% |
| META240510C00417500 | 2024-04-30 10:13AM EDT | 417.50 | 22.80 | 21.15 | 21.65 | +4.71 | +26.04% | 13 | 72 | 39.39% |
| META240510C00420000 | 2024-04-30 12:15PM EDT | 420.00 | 19.70 | 19.35 | 19.75 | +3.30 | +20.12% | 80 | 442 | 38.70% |
| META240510C00422500 | 2024-04-30 11:13AM EDT | 422.50 | 18.00 | 17.70 | 18.05 | +1.44 | +8.70% | 24 | 130 | 38.50% |
| META240510C00425000 | 2024-04-30 11:15AM EDT | 425.00 | 16.60 | 15.80 | 16.10 | +1.86 | +12.62% | 88 | 243 | 37.15% |
| META240510C00427500 | 2024-04-30 11:49AM EDT | 427.50 | 14.95 | 14.45 | 14.70 | +2.10 | +16.34% | 51 | 217 | 37.46% |
| META240510C00430000 | 2024-04-30 12:11PM EDT | 430.00 | 12.97 | 12.85 | 13.10 | +0.67 | +5.45% | 483 | 833 | 36.79% |
| META240510C00432500 | 2024-04-30 12:09PM EDT | 432.50 | 11.05 | 11.40 | 11.60 | +0.25 | +2.31% | 463 | 357 | 36.18% |
| META240510C00435000 | 2024-04-30 12:14PM EDT | 435.00 | 10.20 | 10.25 | 10.40 | +0.40 | +4.08% | 1,276 | 1,116 | 36.27% |
| META240510C00437500 | 2024-04-30 12:08PM EDT | 437.50 | 8.75 | 8.70 | 8.85 | +0.75 | +9.38% | 602 | 418 | 34.88% |
| META240510C00440000 | 2024-04-30 12:17PM EDT | 440.00 | 7.80 | 7.80 | 8.00 | +0.18 | +2.30% | 1,303 | 1,451 | 35.53% |
| META240510C00442500 | 2024-04-30 12:16PM EDT | 442.50 | 6.95 | 6.70 | 6.90 | +0.40 | +6.11% | 413 | 819 | 35.02% |
| META240510C00445000 | 2024-04-30 12:14PM EDT | 445.00 | 6.10 | 5.90 | 6.10 | +0.30 | +5.17% | 522 | 746 | 35.25% |
| META240510C00447500 | 2024-04-30 12:06PM EDT | 447.50 | 4.99 | 5.15 | 5.30 | -0.06 | -1.19% | 220 | 275 | 35.19% |
| META240510C00450000 | 2024-04-30 12:15PM EDT | 450.00 | 4.55 | 4.50 | 4.60 | +0.05 | +1.11% | 2,017 | 2,088 | 35.21% |
| META240510C00452500 | 2024-04-30 12:16PM EDT | 452.50 | 3.90 | 3.70 | 3.85 | 0.00 | - | 276 | 257 | 34.71% |
| META240510C00455000 | 2024-04-30 12:14PM EDT | 455.00 | 3.35 | 3.20 | 3.35 | 0.00 | - | 334 | 436 | 34.93% |
| META240510C00457500 | 2024-04-30 12:12PM EDT | 457.50 | 2.89 | 2.81 | 2.89 | +0.04 | +1.40% | 166 | 238 | 35.07% |
| META240510C00460000 | 2024-04-30 12:14PM EDT | 460.00 | 2.45 | 2.45 | 2.51 | -0.08 | -3.16% | 854 | 1,559 | 35.34% |
| META240510C00462500 | 2024-04-30 12:12PM EDT | 462.50 | 2.15 | 2.09 | 2.19 | +0.01 | +0.47% | 154 | 224 | 35.68% |
| META240510C00465000 | 2024-04-30 12:09PM EDT | 465.00 | 1.70 | 1.73 | 1.83 | -0.23 | -11.92% | 456 | 478 | 35.55% |
| META240510C00467500 | 2024-04-30 11:04AM EDT | 467.50 | 1.74 | 1.54 | 1.63 | +0.02 | +1.16% | 54 | 119 | 36.15% |
| META240510C00470000 | 2024-04-30 12:10PM EDT | 470.00 | 1.30 | 1.31 | 1.39 | -0.15 | -10.34% | 341 | 711 | 36.28% |
| META240510C00472500 | 2024-04-30 11:55AM EDT | 472.50 | 1.31 | 1.13 | 1.20 | +0.05 | +3.97% | 57 | 302 | 36.57% |
| META240510C00475000 | 2024-04-30 12:16PM EDT | 475.00 | 1.03 | 1.01 | 1.09 | -0.10 | -8.62% | 421 | 513 | 37.31% |
| META240510C00477500 | 2024-04-30 12:01PM EDT | 477.50 | 0.90 | 0.90 | 0.95 | -0.08 | -8.16% | 43 | 140 | 37.67% |
| META240510C00480000 | 2024-04-30 12:10PM EDT | 480.00 | 0.78 | 0.79 | 0.84 | -0.16 | -17.02% | 793 | 4,936 | 38.14% |
| META240510C00482500 | 2024-04-30 12:06PM EDT | 482.50 | 0.70 | 0.70 | 0.76 | -0.15 | -17.65% | 98 | 68 | 38.79% |
| META240510C00485000 | 2024-04-30 11:29AM EDT | 485.00 | 0.71 | 0.63 | 0.68 | -0.04 | -5.33% | 72 | 531 | 39.33% |
| META240510C00487500 | 2024-04-30 12:08PM EDT | 487.50 | 0.57 | 0.56 | 0.61 | -0.08 | -12.31% | 66 | 129 | 39.87% |
| META240510C00490000 | 2024-04-30 12:12PM EDT | 490.00 | 0.51 | 0.50 | 0.55 | -0.07 | -12.07% | 98 | 721 | 40.43% |
| META240510C00492500 | 2024-04-30 12:04PM EDT | 492.50 | 0.45 | 0.45 | 0.50 | -0.09 | -16.67% | 38 | 378 | 41.07% |
| META240510C00495000 | 2024-04-30 12:04PM EDT | 495.00 | 0.39 | 0.41 | 0.44 | -0.14 | -26.42% | 62 | 597 | 41.41% |
| META240510C00497500 | 2024-04-30 11:57AM EDT | 497.50 | 0.42 | 0.37 | 0.42 | -0.05 | -10.64% | 20 | 148 | 42.33% |
| META240510C00500000 | 2024-04-30 12:16PM EDT | 500.00 | 0.35 | 0.34 | 0.36 | -0.10 | -22.22% | 1,454 | 3,226 | 42.48% |
| META240510C00502500 | 2024-04-30 11:49AM EDT | 502.50 | 0.34 | 0.30 | 0.35 | -0.06 | -15.00% | 13 | 388 | 43.51% |
| META240510C00505000 | 2024-04-30 12:14PM EDT | 505.00 | 0.30 | 0.28 | 0.32 | -0.07 | -18.92% | 16 | 313 | 44.09% |
| META240510C00507500 | 2024-04-30 12:01PM EDT | 507.50 | 0.27 | 0.26 | 0.30 | -0.11 | -28.95% | 26 | 91 | 44.82% |
| META240510C00510000 | 2024-04-30 11:53AM EDT | 510.00 | 0.26 | 0.24 | 0.27 | -0.07 | -21.21% | 172 | 418 | 45.26% |
| META240510C00512500 | 2024-04-29 3:54PM EDT | 512.50 | 0.30 | 0.20 | 0.26 | 0.00 | - | 26 | 132 | 46.14% |
| META240510C00515000 | 2024-04-30 12:16PM EDT | 515.00 | 0.21 | 0.19 | 0.23 | -0.06 | -20.00% | 40 | 839 | 46.44% |
| META240510C00520000 | 2024-04-30 11:42AM EDT | 520.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 188 | 602 | 47.66% |
| META240510C00525000 | 2024-04-30 12:03PM EDT | 525.00 | 0.16 | 0.14 | 0.17 | -0.07 | -30.43% | 134 | 887 | 48.73% |
| META240510C00530000 | 2024-04-30 11:22AM EDT | 530.00 | 0.16 | 0.11 | 0.16 | -0.02 | -11.11% | 59 | 473 | 50.39% |
| META240510C00535000 | 2024-04-30 10:50AM EDT | 535.00 | 0.15 | 0.09 | 0.15 | +0.01 | +7.14% | 59 | 1,699 | 50.59% |
| META240510C00540000 | 2024-04-30 12:01PM EDT | 540.00 | 0.11 | 0.07 | 0.13 | -0.03 | -21.43% | 9 | 310 | 51.37% |
| META240510C00545000 | 2024-04-30 9:34AM EDT | 545.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | 11 | 376 | 52.54% |
| META240510C00550000 | 2024-04-30 11:25AM EDT | 550.00 | 0.08 | 0.05 | 0.11 | -0.06 | -42.86% | 92 | 933 | 53.71% |
| META240510C00555000 | 2024-04-29 3:52PM EDT | 555.00 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 1 | 138 | 54.30% |
| META240510C00560000 | 2024-04-30 11:27AM EDT | 560.00 | 0.06 | 0.02 | 0.09 | -0.08 | -57.14% | 32 | 287 | 55.08% |
| META240510C00565000 | 2024-04-30 10:29AM EDT | 565.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 10 | 230 | 55.47% |
| META240510C00570000 | 2024-04-30 11:34AM EDT | 570.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 13 | 409 | 57.23% |
| META240510C00575000 | 2024-04-30 11:08AM EDT | 575.00 | 0.03 | 0.01 | 0.07 | -0.07 | -70.00% | 204 | 243 | 58.20% |
| META240510C00580000 | 2024-04-30 11:39AM EDT | 580.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 15 | 328 | 60.55% |
| META240510C00585000 | 2024-04-29 2:31PM EDT | 585.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 27 | 99 | 59.77% |
| META240510C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 62 | 433 | 60.16% |
| META240510C00595000 | 2024-04-29 1:48PM EDT | 595.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 196 | 215 | 62.89% |
| META240510C00600000 | 2024-04-30 12:06PM EDT | 600.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 53 | 903 | 61.72% |
| META240510C00610000 | 2024-04-29 10:36AM EDT | 610.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 461 | 63.28% |
| META240510C00620000 | 2024-04-29 3:58PM EDT | 620.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,511 | 68.75% |
| META240510C00630000 | 2024-04-26 1:47PM EDT | 630.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 68.75% |
| META240510C00640000 | 2024-04-29 11:50AM EDT | 640.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 111 | 377 | 74.22% |
| META240510C00650000 | 2024-04-29 3:58PM EDT | 650.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 393 | 75.78% |
| META240510C00660000 | 2024-04-29 1:21PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 945 | 70.31% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 78 | 75 | 80.47% |
| META240510C00680000 | 2024-04-25 1:47PM EDT | 680.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 63 | 63 | 82.81% |
| META240510C00690000 | 2024-04-29 3:09PM EDT | 690.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 85.55% |
| META240510C00700000 | 2024-04-29 3:07PM EDT | 700.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 243 | 85.94% |
| META240510C00710000 | 2024-04-26 2:31PM EDT | 710.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 571 | 90.63% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 92.97% |
| META240510C00730000 | 2024-04-29 9:32AM EDT | 730.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 94.53% |
| META240510C00750000 | 2024-04-25 3:52PM EDT | 750.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 47 | 99.22% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 101.56% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 1 | 103.91% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | - | 1 | 105.47% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 1 | 107.81% |
| META240510C00800000 | 2024-04-29 12:30PM EDT | 800.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 43 | 109.38% |
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 | 0.04 | 0.00 | - | 1 | 1 | 153.13% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 127.34% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 119.53% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 2 | 111.72% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 104.69% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 95.31% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 90.63% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 42 | 86 | 84.38% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 142 | 78.13% |
| META240510P00300000 | 2024-04-30 12:15PM EDT | 300.00 | 0.02 | 0.01 | 0.04 | -0.03 | -75.00% | 3 | 148 | 73.44% |
| META240510P00310000 | 2024-04-29 2:19PM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 64.06% |
| META240510P00315000 | 2024-04-29 9:49AM EDT | 315.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 59 | 63.28% |
| META240510P00320000 | 2024-04-29 12:45PM EDT | 320.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 221 | 62.50% |
| META240510P00325000 | 2024-04-29 2:11PM EDT | 325.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 13 | 136 | 57.42% |
| META240510P00330000 | 2024-04-29 2:13PM EDT | 330.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 28 | 65 | 55.86% |
| META240510P00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 162 | 53.91% |
| META240510P00340000 | 2024-04-30 11:36AM EDT | 340.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 8 | 64 | 51.76% |
| META240510P00345000 | 2024-04-30 10:48AM EDT | 345.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 3 | 133 | 50.78% |
| META240510P00350000 | 2024-04-30 12:12PM EDT | 350.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 4 | 184 | 50.59% |
| META240510P00355000 | 2024-04-29 11:28AM EDT | 355.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 3 | 51 | 49.41% |
| META240510P00360000 | 2024-04-30 12:10PM EDT | 360.00 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 117 | 137 | 46.88% |
| META240510P00365000 | 2024-04-30 10:14AM EDT | 365.00 | 0.12 | 0.10 | 0.14 | -0.11 | -47.83% | 11 | 246 | 44.73% |
| META240510P00370000 | 2024-04-30 12:05PM EDT | 370.00 | 0.13 | 0.14 | 0.18 | -0.12 | -48.00% | 14 | 488 | 43.16% |
| META240510P00375000 | 2024-04-30 11:25AM EDT | 375.00 | 0.20 | 0.19 | 0.22 | -0.20 | -50.00% | 18 | 449 | 41.21% |
| META240510P00380000 | 2024-04-30 12:03PM EDT | 380.00 | 0.26 | 0.26 | 0.29 | -0.16 | -38.10% | 32 | 1,300 | 39.75% |
| META240510P00385000 | 2024-04-30 12:09PM EDT | 385.00 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 33 | 1,488 | 38.53% |
| META240510P00390000 | 2024-04-30 12:04PM EDT | 390.00 | 0.53 | 0.48 | 0.52 | -0.19 | -26.39% | 79 | 950 | 36.87% |
| META240510P00395000 | 2024-04-30 12:05PM EDT | 395.00 | 0.75 | 0.68 | 0.72 | -0.27 | -26.47% | 87 | 1,358 | 35.68% |
| META240510P00400000 | 2024-04-30 12:11PM EDT | 400.00 | 0.99 | 0.95 | 1.01 | -0.42 | -29.79% | 498 | 1,545 | 34.62% |
| META240510P00402500 | 2024-04-30 12:11PM EDT | 402.50 | 1.16 | 1.14 | 1.22 | -0.54 | -31.76% | 15 | 113 | 34.28% |
| META240510P00405000 | 2024-04-30 12:06PM EDT | 405.00 | 1.48 | 1.37 | 1.48 | -0.48 | -24.49% | 164 | 534 | 34.03% |
| META240510P00407500 | 2024-04-30 10:51AM EDT | 407.50 | 1.44 | 1.64 | 1.72 | -0.90 | -38.46% | 72 | 178 | 33.39% |
| META240510P00410000 | 2024-04-30 12:15PM EDT | 410.00 | 2.02 | 1.98 | 2.06 | -0.75 | -27.08% | 120 | 466 | 33.08% |
| META240510P00412500 | 2024-04-30 11:58AM EDT | 412.50 | 2.25 | 2.37 | 2.50 | -1.25 | -35.71% | 210 | 589 | 33.00% |
| META240510P00415000 | 2024-04-30 12:07PM EDT | 415.00 | 3.05 | 2.84 | 2.94 | -0.85 | -21.79% | 157 | 531 | 32.59% |
| META240510P00417500 | 2024-04-30 12:03PM EDT | 417.50 | 3.52 | 3.40 | 3.55 | -1.48 | -29.60% | 196 | 263 | 32.64% |
| META240510P00420000 | 2024-04-30 12:13PM EDT | 420.00 | 4.20 | 3.95 | 4.05 | -0.92 | -17.97% | 892 | 754 | 31.90% |
| META240510P00422500 | 2024-04-30 12:15PM EDT | 422.50 | 4.77 | 4.65 | 4.80 | -1.18 | -19.83% | 278 | 170 | 31.85% |
| META240510P00425000 | 2024-04-30 12:15PM EDT | 425.00 | 5.47 | 5.40 | 5.55 | -1.38 | -19.69% | 322 | 614 | 31.46% |
| META240510P00427500 | 2024-04-30 12:15PM EDT | 427.50 | 6.45 | 6.35 | 6.50 | -1.25 | -16.23% | 202 | 175 | 31.45% |
| META240510P00430000 | 2024-04-30 12:14PM EDT | 430.00 | 7.45 | 7.25 | 7.50 | -1.50 | -16.76% | 876 | 3,575 | 31.25% |
| META240510P00432500 | 2024-04-30 12:15PM EDT | 432.50 | 8.45 | 8.35 | 8.55 | -2.70 | -23.28% | 87 | 211 | 30.87% |
| META240510P00435000 | 2024-04-30 12:05PM EDT | 435.00 | 10.30 | 9.70 | 9.90 | -1.35 | -11.59% | 238 | 451 | 31.15% |
| META240510P00437500 | 2024-04-30 12:05PM EDT | 437.50 | 12.20 | 10.85 | 11.00 | -2.37 | -16.27% | 460 | 165 | 30.23% |
| META240510P00440000 | 2024-04-30 12:01PM EDT | 440.00 | 12.50 | 12.35 | 12.55 | -2.00 | -13.79% | 436 | 965 | 30.46% |
| META240510P00442500 | 2024-04-30 11:47AM EDT | 442.50 | 13.60 | 13.80 | 13.95 | -2.26 | -14.25% | 35 | 1,036 | 29.81% |
| META240510P00445000 | 2024-04-30 12:07PM EDT | 445.00 | 16.06 | 15.45 | 15.70 | -1.46 | -8.33% | 68 | 377 | 30.04% |
| META240510P00447500 | 2024-04-30 11:00AM EDT | 447.50 | 16.50 | 17.00 | 17.35 | -2.60 | -13.61% | 29 | 74 | 29.52% |
| META240510P00450000 | 2024-04-30 11:52AM EDT | 450.00 | 18.23 | 18.90 | 19.50 | -3.94 | -17.77% | 40 | 688 | 30.65% |
| META240510P00452500 | 2024-04-30 10:51AM EDT | 452.50 | 18.70 | 20.55 | 21.05 | -3.73 | -16.63% | 6 | 46 | 28.88% |
| META240510P00455000 | 2024-04-30 11:26AM EDT | 455.00 | 21.88 | 22.45 | 23.45 | -5.91 | -21.27% | 11 | 517 | 30.62% |
| META240510P00457500 | 2024-04-30 11:09AM EDT | 457.50 | 24.60 | 24.55 | 25.40 | -4.70 | -16.04% | 2 | 21 | 29.90% |
| META240510P00460000 | 2024-04-30 12:05PM EDT | 460.00 | 28.17 | 26.85 | 27.60 | -2.21 | -7.27% | 11 | 473 | 30.14% |
| META240510P00462500 | 2024-04-30 11:36AM EDT | 462.50 | 26.90 | 28.90 | 29.95 | +0.73 | +2.79% | 1 | 8 | 31.08% |
| META240510P00465000 | 2024-04-30 12:05PM EDT | 465.00 | 33.19 | 31.05 | 31.80 | -2.26 | -6.38% | 37 | 375 | 27.98% |
| META240510P00467500 | 2024-04-29 1:30PM EDT | 467.50 | 34.84 | 33.20 | 34.05 | 0.00 | - | 107 | 112 | 27.08% |
| META240510P00470000 | 2024-04-30 12:05PM EDT | 470.00 | 37.18 | 35.55 | 36.35 | -1.37 | -3.55% | 217 | 701 | 25.93% |
| META240510P00472500 | 2024-04-30 10:10AM EDT | 472.50 | 39.40 | 37.80 | 38.85 | -4.23 | -9.70% | 2 | 14 | 27.32% |
| META240510P00475000 | 2024-04-30 11:05AM EDT | 475.00 | 40.00 | 40.60 | 41.30 | -6.70 | -14.35% | 10 | 254 | 27.83% |
| META240510P00477500 | 2024-04-26 3:57PM EDT | 477.50 | 36.41 | 42.55 | 43.65 | 0.00 | - | 2 | 6 | 25.54% |
| META240510P00480000 | 2024-04-30 11:13AM EDT | 480.00 | 45.30 | 45.10 | 46.10 | -6.01 | -11.71% | 9 | 1,531 | 24.71% |
| META240510P00485000 | 2024-04-30 11:46AM EDT | 485.00 | 48.15 | 49.95 | 51.05 | -6.55 | -11.97% | 40 | 661 | 22.46% |
| META240510P00490000 | 2024-04-30 10:48AM EDT | 490.00 | 50.60 | 55.10 | 55.85 | -10.50 | -17.18% | 4 | 776 | 0.00% |
| META240510P00492500 | 2024-04-30 10:45AM EDT | 492.50 | 53.40 | 57.45 | 58.50 | -8.74 | -14.07% | 3 | 50 | 0.00% |
| META240510P00495000 | 2024-04-30 11:46AM EDT | 495.00 | 58.55 | 59.75 | 60.85 | -7.35 | -11.15% | 13 | 195 | 0.00% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 62.45 | 63.75 | +7.16 | +12.73% | 1 | 20 | 37.94% |
| META240510P00500000 | 2024-04-30 10:15AM EDT | 500.00 | 64.50 | 64.80 | 65.85 | +0.55 | +0.86% | 1 | 402 | 0.00% |
| META240510P00502500 | 2024-04-30 12:02PM EDT | 502.50 | 68.39 | 67.15 | 68.35 | +5.96 | +9.55% | 1 | 7 | 0.00% |
| META240510P00505000 | 2024-04-30 9:32AM EDT | 505.00 | 73.90 | 69.45 | 70.75 | +5.38 | +7.85% | 1 | 91 | 0.00% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 72.10 | 73.20 | 0.00 | - | - | 3 | 0.00% |
| META240510P00510000 | 2024-04-29 11:03AM EDT | 510.00 | 74.01 | 74.60 | 75.75 | 0.00 | - | 7 | 62 | 0.00% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 77.35 | 78.35 | 0.00 | - | 1 | 1 | 0.00% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 79.50 | 80.80 | 0.00 | - | 8 | 4 | 0.00% |
| META240510P00520000 | 2024-04-29 3:03PM EDT | 520.00 | 90.40 | 84.60 | 85.70 | 0.00 | - | 6 | 4 | 0.00% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 89.65 | 90.65 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00530000 | 2024-04-29 12:59PM EDT | 530.00 | 98.50 | 94.75 | 95.70 | 0.00 | - | 5 | 1 | 0.00% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 99.55 | 101.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 104.75 | 105.75 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 109.85 | 111.25 | 0.00 | - | 1 | 0 | 58.45% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 114.80 | 115.75 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 119.40 | 120.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 124.70 | 125.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 129.55 | 131.00 | 0.00 | - | - | 0 | 0.00% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 134.70 | 136.10 | 0.00 | - | 4 | 0 | 58.98% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 139.70 | 141.25 | 0.00 | - | - | 0 | 70.02% |
| META240510P00580000 | 2024-04-24 2:46PM EDT | 580.00 | 92.80 | 144.70 | 146.05 | 0.00 | - | 4 | 0 | 53.91% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 154.90 | 156.10 | 0.00 | - | 2 | 0 | 65.63% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 159.45 | 160.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 164.70 | 165.80 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 184.85 | 186.10 | 0.00 | - | - | 0 | 75.00% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 214.55 | 215.95 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 224.50 | 225.70 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 234.90 | 235.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 274.70 | 275.90 | 0.00 | - | - | 0 | 0.00% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 284.50 | 285.85 | 0.00 | - | - | 0 | 0.00% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 314.65 | 315.90 | 0.00 | - | - | 0 | 0.00% |
