La bourse ferme dans 1 h 42 min
CAC 40
8 066,54 +49,89 (+0,62 %) Euro Stoxx 50
4 986,99 +47,98 (+0,97 %) Dow Jones
38 186,18 +100,38 (+0,26 %) EUR/USD
1,0714 -0,0020 (-0,18 %) Gold future
2 354,90 +12,40 (+0,53 %) Bitcoin EUR
59 977,82 +814,56 (+1,38 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:48AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00005000 | 2024-04-25 9:32AM EDT | 5.00 | 412.95 | 432.50 | 434.50 | 0.00 | - | 1 | 19 | 0.00% |
| META240621C00010000 | 2024-04-22 10:44AM EDT | 10.00 | 466.80 | 428.20 | 431.00 | 0.00 | - | 1 | 3 | 457.42% |
| META240621C00015000 | 2024-02-21 11:36AM EDT | 15.00 | 450.03 | 493.20 | 495.75 | 0.00 | - | 1 | 5 | 0.00% |
| META240621C00020000 | 2024-04-17 2:38PM EDT | 20.00 | 475.55 | 416.15 | 419.25 | 0.00 | - | 1 | 22 | 0.00% |
| META240621C00025000 | 2024-04-17 2:38PM EDT | 25.00 | 470.55 | 413.30 | 416.10 | 0.00 | - | 1 | 14 | 338.48% |
| META240621C00030000 | 2024-01-25 3:27PM EDT | 30.00 | 361.73 | 453.25 | 456.20 | 0.00 | - | 2 | 7 | 0.00% |
| META240621C00035000 | 2024-02-08 11:32AM EDT | 35.00 | 431.30 | 469.90 | 472.75 | 0.00 | - | 1 | 6 | 0.00% |
| META240621C00040000 | 2024-03-18 1:20PM EDT | 40.00 | 453.16 | 453.40 | 455.75 | 0.00 | - | 5 | 94 | 0.00% |
| META240621C00045000 | 2024-02-05 1:00PM EDT | 45.00 | 417.55 | 452.80 | 455.50 | 0.00 | - | 54 | 28 | 0.00% |
| META240621C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 445.68 | 388.85 | 390.80 | 0.00 | - | 2 | 241 | 232.13% |
| META240621C00055000 | 2024-01-16 2:14PM EDT | 55.00 | 315.88 | 427.75 | 430.50 | 0.00 | - | 1 | 23 | 879.20% |
| META240621C00060000 | 2023-11-06 12:53PM EDT | 60.00 | 258.87 | 258.20 | 260.65 | 0.00 | - | 1 | 94 | 0.00% |
| META240621C00065000 | 2023-09-25 3:44PM EDT | 65.00 | 238.00 | 235.30 | 239.25 | 0.00 | - | 2 | 15 | 0.00% |
| META240621C00070000 | 2024-01-05 11:53AM EDT | 70.00 | 284.00 | 403.55 | 406.75 | 0.00 | - | 1 | 113 | 595.73% |
| META240621C00075000 | 2024-02-21 10:44AM EDT | 75.00 | 389.00 | 433.70 | 436.60 | 0.00 | - | 12 | 157 | 1,091.80% |
| META240621C00080000 | 2024-03-20 10:28AM EDT | 80.00 | 422.00 | 399.75 | 403.10 | 0.00 | - | 1 | 81 | 592.49% |
| META240621C00085000 | 2024-03-01 2:41PM EDT | 85.00 | 418.28 | 399.50 | 403.40 | 0.00 | - | 1 | 114 | 606.35% |
| META240621C00090000 | 2024-04-23 12:41PM EDT | 90.00 | 403.85 | 348.35 | 351.60 | 0.00 | - | 6,120 | 6,634 | 198.49% |
| META240621C00095000 | 2024-03-26 12:40PM EDT | 95.00 | 412.65 | 344.60 | 348.85 | 0.00 | - | 1 | 8,515 | 194.97% |
| META240621C00100000 | 2024-04-24 9:52AM EDT | 100.00 | 400.75 | 336.85 | 339.00 | 0.00 | - | 1 | 4,280 | 0.00% |
| META240621C00105000 | 2024-04-22 1:27PM EDT | 105.00 | 378.00 | 333.45 | 335.70 | 0.00 | - | 10 | 8,454 | 147.17% |
| META240621C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 384.33 | 327.80 | 331.10 | 0.00 | - | 1 | 330 | 160.16% |
| META240621C00115000 | 2024-04-24 12:08PM EDT | 115.00 | 371.35 | 322.45 | 325.20 | 0.00 | - | 1 | 670 | 0.00% |
| META240621C00120000 | 2024-04-24 3:47PM EDT | 120.00 | 376.27 | 316.90 | 320.20 | 0.00 | - | 6 | 684 | 0.00% |
| META240621C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 314.00 | 313.35 | 316.80 | 0.00 | - | 1 | 577 | 162.62% |
| META240621C00130000 | 2024-04-23 10:47AM EDT | 130.00 | 364.86 | 309.90 | 312.75 | 0.00 | - | 1 | 2,408 | 147.66% |
| META240621C00135000 | 2024-04-25 9:30AM EDT | 135.00 | 286.02 | 304.20 | 307.15 | 0.00 | - | 1 | 492 | 120.70% |
| META240621C00140000 | 2024-04-19 12:16PM EDT | 140.00 | 344.26 | 298.90 | 302.60 | 0.00 | - | 1 | 2,452 | 121.00% |
| META240621C00145000 | 2024-04-24 1:27PM EDT | 145.00 | 347.42 | 293.80 | 296.05 | 0.00 | - | 1 | 757 | 128.13% |
| META240621C00150000 | 2024-04-25 2:23PM EDT | 150.00 | 293.50 | 288.95 | 291.70 | 0.00 | - | 2 | 2,389 | 138.57% |
| META240621C00155000 | 2024-04-25 12:07PM EDT | 155.00 | 279.65 | 283.90 | 286.15 | 0.00 | - | 1 | 1,855 | 123.44% |
| META240621C00160000 | 2024-04-25 3:31PM EDT | 160.00 | 283.92 | 278.50 | 280.80 | 0.00 | - | 1 | 2,400 | 109.57% |
| META240621C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 277.64 | 274.00 | 276.25 | +0.35 | +0.13% | 2 | 804 | 118.75% |
| META240621C00170000 | 2024-04-24 12:21PM EDT | 170.00 | 321.50 | 270.00 | 272.50 | 0.00 | - | 12 | 1,866 | 115.38% |
| META240621C00175000 | 2024-04-24 11:44AM EDT | 175.00 | 316.10 | 265.15 | 267.30 | 0.00 | - | 1 | 1,432 | 111.62% |
| META240621C00180000 | 2024-04-25 1:42PM EDT | 180.00 | 259.00 | 259.25 | 262.85 | 0.00 | - | 5 | 1,061 | 104.59% |
| META240621C00185000 | 2024-04-25 1:11PM EDT | 185.00 | 254.50 | 254.20 | 256.80 | 0.00 | - | 2 | 491 | 78.52% |
| META240621C00190000 | 2024-04-25 10:33AM EDT | 190.00 | 249.00 | 249.05 | 252.00 | 0.00 | - | 8 | 1,092 | 78.71% |
| META240621C00195000 | 2024-04-25 11:27AM EDT | 195.00 | 234.00 | 245.30 | 247.50 | 0.00 | - | 3 | 840 | 102.59% |
| META240621C00200000 | 2024-04-25 11:31AM EDT | 200.00 | 230.80 | 239.85 | 242.40 | 0.00 | - | 5 | 3,563 | 94.75% |
| META240621C00205000 | 2024-04-25 9:35AM EDT | 205.00 | 213.57 | 235.45 | 237.60 | 0.00 | - | 1 | 439 | 98.75% |
| META240621C00210000 | 2024-04-25 11:23AM EDT | 210.00 | 220.52 | 229.55 | 231.65 | 0.00 | - | 3 | 3,076 | 74.41% |
| META240621C00215000 | 2024-04-26 9:30AM EDT | 215.00 | 228.14 | 225.70 | 227.70 | +0.34 | +0.15% | 1 | 680 | 95.53% |
| META240621C00220000 | 2024-04-25 1:59PM EDT | 220.00 | 221.89 | 220.15 | 223.00 | 0.00 | - | 25 | 1,116 | 91.16% |
| META240621C00225000 | 2024-04-25 12:51PM EDT | 225.00 | 212.80 | 214.75 | 217.35 | 0.00 | - | 1 | 978 | 80.42% |
| META240621C00230000 | 2024-04-25 10:10AM EDT | 230.00 | 207.52 | 209.35 | 213.00 | 0.00 | - | 18 | 6,266 | 80.22% |
| META240621C00235000 | 2024-04-25 9:40AM EDT | 235.00 | 186.75 | 204.75 | 207.00 | 0.00 | - | 1 | 1,478 | 72.17% |
| META240621C00240000 | 2024-04-25 10:52AM EDT | 240.00 | 192.30 | 198.25 | 200.05 | 0.00 | - | 13 | 1,400 | 0.00% |
| META240621C00245000 | 2024-04-24 11:28AM EDT | 245.00 | 246.75 | 194.75 | 198.35 | 0.00 | - | 1 | 876 | 78.20% |
| META240621C00250000 | 2024-04-25 1:42PM EDT | 250.00 | 189.07 | 189.55 | 192.35 | 0.00 | - | 7 | 9,505 | 67.19% |
| META240621C00255000 | 2024-04-25 11:34AM EDT | 255.00 | 176.71 | 185.30 | 187.90 | 0.00 | - | 6 | 482 | 74.02% |
| META240621C00260000 | 2024-04-25 1:59PM EDT | 260.00 | 182.44 | 180.50 | 182.50 | 0.00 | - | 31 | 3,116 | 70.61% |
| META240621C00265000 | 2024-04-25 1:00PM EDT | 265.00 | 176.05 | 174.90 | 178.55 | 0.00 | - | 7 | 304 | 70.70% |
| META240621C00270000 | 2024-04-25 2:11PM EDT | 270.00 | 176.11 | 170.45 | 173.85 | 0.00 | - | 53 | 1,072 | 72.17% |
| META240621C00275000 | 2024-04-25 3:11PM EDT | 275.00 | 168.50 | 165.40 | 168.50 | 0.00 | - | 26 | 412 | 68.21% |
| META240621C00280000 | 2024-04-25 2:13PM EDT | 280.00 | 165.73 | 160.80 | 164.05 | 0.00 | - | 119 | 2,583 | 69.58% |
| META240621C00285000 | 2024-04-25 12:08PM EDT | 285.00 | 152.00 | 154.50 | 157.05 | 0.00 | - | 4 | 505 | 50.05% |
| META240621C00290000 | 2024-04-25 2:13PM EDT | 290.00 | 155.87 | 150.80 | 153.30 | 0.00 | - | 22 | 721 | 62.34% |
| META240621C00295000 | 2024-04-25 12:58PM EDT | 295.00 | 148.00 | 145.20 | 147.20 | 0.00 | - | 11 | 480 | 52.59% |
| META240621C00300000 | 2024-04-25 3:25PM EDT | 300.00 | 146.71 | 140.35 | 141.90 | 0.00 | - | 36 | 2,020 | 56.95% |
| META240621C00305000 | 2024-04-25 3:43PM EDT | 305.00 | 138.00 | 136.05 | 139.75 | 0.00 | - | 7 | 570 | 61.17% |
| META240621C00310000 | 2024-04-25 10:35AM EDT | 310.00 | 126.00 | 131.50 | 133.65 | 0.00 | - | 24 | 12,092 | 57.13% |
| META240621C00315000 | 2024-04-25 2:25PM EDT | 315.00 | 129.62 | 126.25 | 128.80 | 0.00 | - | 11 | 953 | 54.70% |
| META240621C00320000 | 2024-04-25 11:26AM EDT | 320.00 | 110.50 | 120.55 | 122.75 | 0.00 | - | 32 | 1,031 | 53.80% |
| META240621C00325000 | 2024-04-25 3:40PM EDT | 325.00 | 119.33 | 115.95 | 119.80 | 0.00 | - | 12 | 651 | 52.30% |
| META240621C00330000 | 2024-04-25 10:26AM EDT | 330.00 | 116.97 | 111.85 | 114.25 | 0.00 | - | 69 | 10,363 | 51.01% |
| META240621C00335000 | 2024-04-25 2:16PM EDT | 335.00 | 113.50 | 107.00 | 108.20 | 0.00 | - | 11 | 1,877 | 49.55% |
| META240621C00340000 | 2024-04-25 2:04PM EDT | 340.00 | 104.00 | 102.60 | 104.30 | 0.00 | - | 19 | 6,855 | 51.76% |
| META240621C00345000 | 2024-04-25 9:55AM EDT | 345.00 | 84.95 | 97.25 | 99.75 | 0.00 | - | 2 | 252 | 51.09% |
| META240621C00350000 | 2024-04-25 2:58PM EDT | 350.00 | 92.40 | 92.90 | 95.25 | 0.00 | - | 69 | 2,757 | 50.44% |
| META240621C00355000 | 2024-04-25 2:20PM EDT | 355.00 | 93.60 | 87.90 | 90.55 | 0.00 | - | 27 | 651 | 49.05% |
| META240621C00360000 | 2024-04-25 3:41PM EDT | 360.00 | 85.49 | 83.85 | 85.60 | 0.00 | - | 66 | 1,568 | 46.89% |
| META240621C00365000 | 2024-04-25 3:13PM EDT | 365.00 | 81.35 | 79.20 | 81.10 | 0.00 | - | 109 | 520 | 45.96% |
| META240621C00370000 | 2024-04-25 3:34PM EDT | 370.00 | 78.03 | 74.20 | 76.75 | 0.00 | - | 213 | 3,222 | 45.30% |
| META240621C00375000 | 2024-04-25 2:56PM EDT | 375.00 | 68.50 | 70.50 | 72.30 | 0.00 | - | 90 | 641 | 44.25% |
| META240621C00380000 | 2024-04-25 3:42PM EDT | 380.00 | 67.05 | 66.05 | 67.50 | 0.00 | - | 113 | 3,727 | 42.29% |
| META240621C00385000 | 2024-04-25 3:54PM EDT | 385.00 | 64.30 | 61.80 | 63.20 | 0.00 | - | 69 | 566 | 41.39% |
| META240621C00390000 | 2024-04-25 2:39PM EDT | 390.00 | 57.11 | 57.55 | 59.05 | 0.00 | - | 83 | 1,138 | 40.66% |
| META240621C00395000 | 2024-04-25 12:25PM EDT | 395.00 | 53.20 | 54.05 | 55.40 | 0.00 | - | 51 | 566 | 40.74% |
| META240621C00400000 | 2024-04-26 9:31AM EDT | 400.00 | 49.38 | 49.05 | 49.80 | -2.91 | -5.57% | 1 | 3,422 | 36.96% |
| META240621C00405000 | 2024-04-25 2:29PM EDT | 405.00 | 46.40 | 45.85 | 47.35 | 0.00 | - | 151 | 484 | 38.87% |
| META240621C00410000 | 2024-04-25 3:27PM EDT | 410.00 | 44.35 | 42.45 | 43.40 | 0.00 | - | 90 | 1,483 | 37.83% |
| META240621C00415000 | 2024-04-25 3:29PM EDT | 415.00 | 42.00 | 38.90 | 40.05 | 0.00 | - | 304 | 321 | 37.60% |
| META240621C00420000 | 2024-04-26 9:30AM EDT | 420.00 | 36.85 | 34.75 | 35.85 | -1.15 | -3.03% | 6 | 1,620 | 35.83% |
| META240621C00425000 | 2024-04-26 9:33AM EDT | 425.00 | 32.68 | 32.05 | 32.60 | -2.37 | -6.33% | 9 | 1,847 | 35.36% |
| META240621C00430000 | 2024-04-26 9:31AM EDT | 430.00 | 30.17 | 29.70 | 30.20 | -2.08 | -6.45% | 6 | 1,838 | 35.93% |
| META240621C00435000 | 2024-04-26 9:31AM EDT | 435.00 | 27.54 | 26.70 | 27.15 | -1.41 | -4.87% | 25 | 1,957 | 35.29% |
| META240621C00440000 | 2024-04-26 9:33AM EDT | 440.00 | 24.17 | 23.95 | 24.40 | -1.98 | -7.37% | 23 | 1,868 | 34.87% |
| META240621C00445000 | 2024-04-26 9:31AM EDT | 445.00 | 22.15 | 0.00 | 0.00 | -1.84 | -7.12% | 1 | 1,244 | 0.78% |
| META240621C00450000 | 2024-04-26 9:33AM EDT | 450.00 | 19.00 | 19.70 | 20.15 | -2.15 | -10.17% | 33 | 3,553 | 35.13% |
| META240621C00455000 | 2024-04-25 3:42PM EDT | 455.00 | 18.35 | 17.70 | 18.15 | 0.00 | - | 961 | 1,071 | 35.10% |
| META240621C00460000 | 2024-04-26 9:33AM EDT | 460.00 | 15.07 | 15.40 | 15.65 | -2.26 | -13.04% | 14 | 1,582 | 34.10% |
| META240621C00465000 | 2024-04-26 9:30AM EDT | 465.00 | 14.90 | 14.10 | 14.50 | -0.80 | -5.10% | 18 | 1,771 | 34.89% |
| META240621C00470000 | 2024-04-25 3:42PM EDT | 470.00 | 12.85 | 12.20 | 12.60 | 0.00 | - | 1,328 | 2,842 | 34.33% |
| META240621C00475000 | 2024-04-26 9:32AM EDT | 475.00 | 11.05 | 11.05 | 11.40 | -1.35 | -10.89% | 7 | 3,716 | 34.64% |
| META240621C00480000 | 2024-04-25 3:57PM EDT | 480.00 | 11.00 | 9.50 | 9.85 | 0.00 | - | 1,827 | 5,560 | 34.18% |
| META240621C00485000 | 2024-04-25 3:58PM EDT | 485.00 | 9.70 | 8.25 | 8.55 | 0.00 | - | 308 | 1,020 | 33.91% |
| META240621C00490000 | 2024-04-26 9:31AM EDT | 490.00 | 7.85 | 7.65 | 7.95 | -0.66 | -7.76% | 110 | 7,598 | 34.70% |
| META240621C00495000 | 2024-04-25 3:49PM EDT | 495.00 | 7.29 | 6.50 | 6.85 | 0.00 | - | 763 | 1,818 | 34.39% |
| META240621C00500000 | 2024-04-26 9:33AM EDT | 500.00 | 5.60 | 5.75 | 6.00 | -0.95 | -14.73% | 45 | 14,236 | 34.36% |
| META240621C00505000 | 2024-04-25 3:49PM EDT | 505.00 | 5.61 | 5.15 | 5.40 | 0.00 | - | 569 | 1,334 | 34.69% |
| META240621C00510000 | 2024-04-26 9:32AM EDT | 510.00 | 4.63 | 4.35 | 4.65 | -0.62 | -11.23% | 7 | 1,703 | 34.51% |
| META240621C00515000 | 2024-04-26 9:32AM EDT | 515.00 | 3.95 | 3.90 | 4.15 | -0.49 | -9.94% | 1 | 1,384 | 34.76% |
| META240621C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 3.93 | 3.40 | 3.60 | 0.00 | - | 879 | 4,820 | 34.72% |
| META240621C00525000 | 2024-04-26 9:32AM EDT | 525.00 | 3.15 | 2.95 | 3.15 | -0.30 | -8.70% | 2 | 2,190 | 34.78% |
| META240621C00530000 | 2024-04-26 9:30AM EDT | 530.00 | 3.00 | 2.67 | 2.83 | -0.05 | -1.64% | 5 | 2,674 | 35.10% |
| META240621C00535000 | 2024-04-26 9:31AM EDT | 535.00 | 2.32 | 2.33 | 2.54 | -0.43 | -15.64% | 1 | 965 | 35.40% |
| META240621C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 2.37 | 1.97 | 2.21 | -0.03 | -1.25% | 3 | 1,151 | 35.44% |
| META240621C00545000 | 2024-04-26 9:32AM EDT | 545.00 | 1.90 | 1.76 | 1.98 | -0.19 | -9.09% | 10 | 670 | 35.71% |
| META240621C00550000 | 2024-04-26 9:31AM EDT | 550.00 | 1.60 | 1.58 | 1.73 | -0.32 | -16.67% | 6 | 7,776 | 35.79% |
| META240621C00555000 | 2024-04-25 3:59PM EDT | 555.00 | 1.71 | 1.34 | 1.56 | 0.00 | - | 195 | 597 | 36.11% |
| META240621C00560000 | 2024-04-25 3:56PM EDT | 560.00 | 1.57 | 1.27 | 1.44 | 0.00 | - | 467 | 1,153 | 36.59% |
| META240621C00565000 | 2024-04-25 2:22PM EDT | 565.00 | 1.45 | 1.12 | 1.27 | 0.00 | - | 137 | 1,183 | 36.72% |
| META240621C00570000 | 2024-04-25 3:30PM EDT | 570.00 | 1.22 | 0.94 | 1.10 | 0.00 | - | 339 | 1,344 | 36.74% |
| META240621C00575000 | 2024-04-25 3:55PM EDT | 575.00 | 1.06 | 0.83 | 1.02 | 0.00 | - | 208 | 1,336 | 37.21% |
| META240621C00580000 | 2024-04-26 9:30AM EDT | 580.00 | 0.95 | 0.83 | 0.92 | 0.00 | - | 2 | 3,104 | 37.49% |
| META240621C00585000 | 2024-04-25 3:09PM EDT | 585.00 | 0.89 | 0.64 | 0.77 | 0.00 | - | 122 | 751 | 37.28% |
| META240621C00590000 | 2024-04-25 3:36PM EDT | 590.00 | 0.79 | 0.63 | 0.76 | 0.00 | - | 188 | 1,216 | 38.11% |
| META240621C00595000 | 2024-04-26 9:31AM EDT | 595.00 | 0.60 | 0.59 | 0.67 | -0.14 | -18.92% | 10 | 2,727 | 38.22% |
| META240621C00600000 | 2024-04-26 9:32AM EDT | 600.00 | 0.56 | 0.52 | 0.62 | -0.14 | -20.00% | 26 | 4,770 | 38.62% |
| META240621C00605000 | 2024-04-25 3:29PM EDT | 605.00 | 0.57 | 0.46 | 0.56 | 0.00 | - | 256 | 195 | 38.87% |
| META240621C00610000 | 2024-04-25 3:32PM EDT | 610.00 | 0.50 | 0.38 | 0.51 | 0.00 | - | 1,349 | 726 | 39.15% |
| META240621C00615000 | 2024-04-25 3:06PM EDT | 615.00 | 0.50 | 0.36 | 0.48 | 0.00 | - | 89 | 92 | 39.61% |
| META240621C00620000 | 2024-04-26 9:30AM EDT | 620.00 | 0.43 | 0.33 | 0.44 | -0.09 | -17.31% | 1 | 1,404 | 39.92% |
| META240621C00625000 | 2024-04-25 3:06PM EDT | 625.00 | 0.38 | 0.30 | 0.41 | 0.00 | - | 52 | 161 | 40.31% |
| META240621C00630000 | 2024-04-25 3:53PM EDT | 630.00 | 0.37 | 0.26 | 0.38 | 0.00 | - | 77 | 617 | 40.65% |
| META240621C00640000 | 2024-04-25 3:41PM EDT | 640.00 | 0.30 | 0.21 | 0.32 | 0.00 | - | 79 | 454 | 41.21% |
| META240621C00645000 | 2024-04-26 9:30AM EDT | 645.00 | 0.29 | 0.17 | 0.31 | +0.03 | +11.54% | 1 | 64 | 41.75% |
| META240621C00650000 | 2024-04-25 3:41PM EDT | 650.00 | 0.26 | 0.19 | 0.26 | 0.00 | - | 314 | 1,554 | 41.55% |
| META240621C00655000 | 2024-04-25 3:38PM EDT | 655.00 | 0.23 | 0.15 | 0.26 | 0.00 | - | 23 | 62 | 42.24% |
| META240621C00660000 | 2024-04-25 2:20PM EDT | 660.00 | 0.26 | 0.11 | 0.26 | 0.00 | - | 26 | 318 | 42.92% |
| META240621C00665000 | 2024-04-25 9:57AM EDT | 665.00 | 0.06 | 0.10 | 0.25 | 0.00 | - | 2 | 28 | 43.41% |
| META240621C00670000 | 2024-04-25 10:34AM EDT | 670.00 | 0.15 | 0.08 | 0.24 | 0.00 | - | 12 | 207 | 43.85% |
| META240621C00675000 | 2024-04-25 2:47PM EDT | 675.00 | 0.15 | 0.07 | 0.23 | 0.00 | - | 7 | 97 | 44.29% |
| META240621C00680000 | 2024-04-25 3:58PM EDT | 680.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 28 | 240 | 44.48% |
| META240621C00690000 | 2024-04-25 12:26PM EDT | 690.00 | 0.13 | 0.13 | 0.19 | 0.00 | - | 227 | 814 | 45.22% |
| META240621C00700000 | 2024-04-25 3:00PM EDT | 700.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 117 | 758 | 46.19% |
| META240621C00710000 | 2024-04-25 10:15AM EDT | 710.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 5 | 154 | 45.41% |
| META240621C00715000 | 2024-04-25 10:33AM EDT | 715.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 35 | 41 | 47.07% |
| META240621C00720000 | 2024-04-25 12:40PM EDT | 720.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 7 | 102 | 47.66% |
| META240621C00725000 | 2024-04-25 9:59AM EDT | 725.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 19 | 21 | 47.90% |
| META240621C00730000 | 2024-04-25 10:33AM EDT | 730.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 57 | 106 | 48.44% |
| META240621C00735000 | 2024-04-25 10:33AM EDT | 735.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 12 | 48.63% |
| META240621C00740000 | 2024-04-25 2:25PM EDT | 740.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 598 | 49.22% |
| META240621C00750000 | 2024-04-25 1:40PM EDT | 750.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 14 | 277 | 49.90% |
| META240621C00760000 | 2024-04-24 11:58AM EDT | 760.00 | 0.30 | 0.02 | 0.12 | 0.00 | - | 2 | 119 | 50.98% |
| META240621C00770000 | 2024-04-25 10:44AM EDT | 770.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 29 | 339 | 51.56% |
| META240621C00780000 | 2024-04-25 10:12AM EDT | 780.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 85 | 52.64% |
| META240621C00790000 | 2024-04-25 2:43PM EDT | 790.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 16 | 118 | 50.29% |
| META240621C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 0.11 | 0.01 | 0.07 | +0.06 | +120.00% | 1 | 679 | 52.34% |
| META240621C00810000 | 2024-04-25 2:43PM EDT | 810.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 16 | 43 | 51.76% |
| META240621C00820000 | 2024-04-05 9:31AM EDT | 820.00 | 0.56 | 0.01 | 0.09 | 0.00 | - | 6 | 10 | 52.73% |
| META240621C00830000 | 2024-04-08 3:59PM EDT | 830.00 | 0.43 | 0.00 | 0.09 | 0.00 | - | 1 | 31 | 53.13% |
| META240621C00840000 | 2024-04-24 2:05PM EDT | 840.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 78 | 53.91% |
| META240621C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 0.11 | 0.00 | 0.20 | +0.09 | +128.57% | 2 | 239 | 58.98% |
| META240621C00860000 | 2024-04-05 3:50PM EDT | 860.00 | 0.33 | 0.00 | 0.09 | 0.00 | - | 1 | 245 | 55.66% |
| META240621C00870000 | 2024-04-24 9:45AM EDT | 870.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 33 | 56.64% |
| META240621C00880000 | 2024-04-25 9:48AM EDT | 880.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 24 | 56.84% |
| META240621C00890000 | 2024-04-24 2:33PM EDT | 890.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 26 | 55.47% |
| META240621C00900000 | 2024-04-25 3:03PM EDT | 900.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 38 | 12,683 | 56.25% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00005000 | 2024-04-25 12:08PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 44,043 | 50.00% |
| META240621P00010000 | 2024-04-25 12:08PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 2,663 | 50.00% |
| META240621P00015000 | 2023-07-27 3:20PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,693 | 250.00% |
| META240621P00020000 | 2023-12-14 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 437 | 225.00% |
| META240621P00025000 | 2024-01-08 3:33PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 595 | 206.25% |
| META240621P00030000 | 2024-04-25 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 1,371 | 50.00% |
| META240621P00035000 | 2024-01-05 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 206.25% |
| META240621P00040000 | 2024-01-22 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 290 | 198.44% |
| META240621P00045000 | 2024-01-22 11:58AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 448 | 178.13% |
| META240621P00050000 | 2024-02-22 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,311 | 156.25% |
| META240621P00055000 | 2024-03-12 3:52PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 150.00% |
| META240621P00060000 | 2024-04-24 2:39PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 689 | 168.75% |
| META240621P00065000 | 2023-09-01 10:32AM EDT | 65.00 | 0.09 | 0.07 | 0.18 | 0.00 | - | 1 | 401 | 180.08% |
| META240621P00070000 | 2024-02-22 4:10PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 430 | 155.47% |
| META240621P00075000 | 2024-04-04 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 143.75% |
| META240621P00080000 | 2024-04-05 1:17PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,826 | 138.28% |
| META240621P00085000 | 2024-02-13 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,392 | 125.00% |
| META240621P00090000 | 2024-04-15 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 690 | 134.38% |
| META240621P00095000 | 2024-03-19 11:20AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 834 | 125.00% |
| META240621P00100000 | 2024-04-25 1:24PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 7,861 | 115.63% |
| META240621P00105000 | 2024-02-12 2:52PM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 8,514 | 118.75% |
| META240621P00110000 | 2024-03-11 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,934 | 113.28% |
| META240621P00115000 | 2024-03-04 10:47AM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,398 | 117.97% |
| META240621P00120000 | 2024-04-12 1:29PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,681 | 101.56% |
| META240621P00125000 | 2024-04-24 10:03AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,363 | 50.00% |
| META240621P00130000 | 2024-04-08 12:46PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6,365 | 97.66% |
| META240621P00135000 | 2024-03-20 3:13PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,700 | 101.56% |
| META240621P00140000 | 2024-04-24 2:28PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 2,326 | 92.19% |
| META240621P00145000 | 2024-04-22 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,208 | 95.70% |
| META240621P00150000 | 2024-04-25 9:34AM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 4,659 | 88.28% |
| META240621P00155000 | 2024-04-24 2:29PM EDT | 155.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 2,689 | 89.45% |
| META240621P00160000 | 2024-04-01 2:16PM EDT | 160.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 4,235 | 84.38% |
| META240621P00165000 | 2024-04-04 3:28PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 500 | 2,704 | 80.86% |
| META240621P00170000 | 2024-04-25 10:42AM EDT | 170.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 2,442 | 82.42% |
| META240621P00175000 | 2024-04-01 3:18PM EDT | 175.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 202 | 1,435 | 81.64% |
| META240621P00180000 | 2024-04-24 9:30AM EDT | 180.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 1,721 | 79.30% |
| META240621P00185000 | 2024-04-15 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,485 | 76.17% |
| META240621P00190000 | 2024-04-25 11:57AM EDT | 190.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 55 | 859 | 75.98% |
| META240621P00195000 | 2024-04-22 10:01AM EDT | 195.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 4 | 1,535 | 72.66% |
| META240621P00200000 | 2024-04-25 2:28PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 63 | 2,343 | 70.31% |
| META240621P00205000 | 2024-04-25 1:20PM EDT | 205.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 4,458 | 67.77% |
| META240621P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 1 | 8,992 | 65.63% |
| META240621P00215000 | 2024-04-24 3:17PM EDT | 215.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 203 | 1,696 | 66.21% |
| META240621P00220000 | 2024-04-25 3:13PM EDT | 220.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 61 | 1,942 | 64.65% |
| META240621P00225000 | 2024-04-04 1:54PM EDT | 225.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 50 | 2,291 | 62.70% |
| META240621P00230000 | 2024-04-24 10:12AM EDT | 230.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 10 | 6,283 | 62.89% |
| META240621P00235000 | 2024-04-25 12:10PM EDT | 235.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 20 | 1,875 | 61.52% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 240.00 | 0.16 | 0.07 | 0.20 | 0.00 | - | 73 | 3,085 | 60.45% |
| META240621P00245000 | 2024-04-25 10:02AM EDT | 245.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 33 | 2,377 | 61.04% |
| META240621P00250000 | 2024-04-25 1:24PM EDT | 250.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 126 | 4,806 | 57.96% |
| META240621P00255000 | 2024-04-12 2:54PM EDT | 255.00 | 0.24 | 0.12 | 0.27 | 0.00 | - | 101 | 649 | 57.23% |
| META240621P00260000 | 2024-04-25 1:29PM EDT | 260.00 | 0.21 | 0.16 | 0.28 | 0.00 | - | 14 | 1,891 | 56.20% |
| META240621P00265000 | 2024-04-25 10:44AM EDT | 265.00 | 0.26 | 0.17 | 0.33 | 0.00 | - | 40 | 694 | 55.23% |
| META240621P00270000 | 2024-04-25 3:17PM EDT | 270.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 39 | 2,088 | 54.05% |
| META240621P00275000 | 2024-04-25 12:33PM EDT | 275.00 | 0.32 | 0.25 | 0.33 | 0.00 | - | 30 | 837 | 52.59% |
| META240621P00280000 | 2024-04-25 12:46PM EDT | 280.00 | 0.35 | 0.27 | 0.40 | 0.00 | - | 88 | 2,886 | 51.76% |
| META240621P00285000 | 2024-04-25 12:44PM EDT | 285.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 261 | 4,306 | 50.73% |
| META240621P00290000 | 2024-04-25 11:32AM EDT | 290.00 | 0.48 | 0.34 | 0.49 | 0.00 | - | 105 | 2,315 | 50.85% |
| META240621P00295000 | 2024-04-25 2:41PM EDT | 295.00 | 0.45 | 0.40 | 0.51 | 0.00 | - | 42 | 829 | 49.32% |
| META240621P00300000 | 2024-04-25 3:48PM EDT | 300.00 | 0.50 | 0.46 | 0.54 | 0.00 | - | 367 | 4,442 | 47.90% |
| META240621P00305000 | 2024-04-25 12:50PM EDT | 305.00 | 0.58 | 0.47 | 0.65 | 0.00 | - | 24 | 1,063 | 47.49% |
| META240621P00310000 | 2024-04-25 3:54PM EDT | 310.00 | 0.63 | 0.55 | 0.68 | 0.00 | - | 37 | 2,203 | 46.00% |
| META240621P00315000 | 2024-04-25 2:31PM EDT | 315.00 | 0.73 | 0.61 | 0.76 | 0.00 | - | 64 | 841 | 45.01% |
| META240621P00320000 | 2024-04-25 3:38PM EDT | 320.00 | 0.77 | 0.72 | 0.84 | 0.00 | - | 101 | 2,681 | 43.95% |
| META240621P00325000 | 2024-04-26 9:31AM EDT | 325.00 | 0.88 | 0.78 | 0.95 | 0.00 | - | 1 | 1,517 | 43.07% |
| META240621P00330000 | 2024-04-25 3:29PM EDT | 330.00 | 0.96 | 0.99 | 1.08 | 0.00 | - | 288 | 12,107 | 42.24% |
| META240621P00335000 | 2024-04-25 2:44PM EDT | 335.00 | 1.25 | 1.00 | 1.24 | 0.00 | - | 117 | 866 | 41.50% |
| META240621P00340000 | 2024-04-26 9:31AM EDT | 340.00 | 1.30 | 1.23 | 1.35 | -0.02 | -1.52% | 34 | 2,384 | 40.32% |
| META240621P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 1.49 | 1.40 | 1.56 | 0.00 | - | 248 | 573 | 39.65% |
| META240621P00350000 | 2024-04-25 3:58PM EDT | 350.00 | 1.71 | 1.68 | 1.85 | 0.00 | - | 1,064 | 2,606 | 39.22% |
| META240621P00355000 | 2024-04-25 3:51PM EDT | 355.00 | 1.97 | 1.88 | 2.08 | 0.00 | - | 256 | 1,512 | 38.33% |
| META240621P00360000 | 2024-04-25 3:58PM EDT | 360.00 | 2.30 | 2.22 | 2.44 | 0.00 | - | 494 | 1,516 | 37.85% |
| META240621P00365000 | 2024-04-25 3:53PM EDT | 365.00 | 2.65 | 2.61 | 2.93 | 0.00 | - | 1,092 | 829 | 37.64% |
| META240621P00370000 | 2024-04-25 3:57PM EDT | 370.00 | 3.05 | 3.00 | 3.25 | 0.00 | - | 2,721 | 6,476 | 36.64% |
| META240621P00375000 | 2024-04-25 3:57PM EDT | 375.00 | 3.58 | 3.50 | 3.80 | 0.00 | - | 789 | 1,361 | 36.21% |
| META240621P00380000 | 2024-04-25 3:54PM EDT | 380.00 | 4.32 | 4.10 | 4.40 | 0.00 | - | 1,056 | 2,039 | 35.72% |
| META240621P00385000 | 2024-04-25 3:54PM EDT | 385.00 | 4.97 | 4.80 | 5.15 | 0.00 | - | 1,169 | 1,604 | 35.39% |
| META240621P00390000 | 2024-04-26 9:32AM EDT | 390.00 | 5.72 | 5.70 | 6.05 | -0.11 | -1.77% | 22 | 2,064 | 35.18% |
| META240621P00395000 | 2024-04-25 3:54PM EDT | 395.00 | 6.68 | 6.60 | 6.90 | 0.00 | - | 598 | 2,517 | 34.62% |
| META240621P00400000 | 2024-04-26 9:32AM EDT | 400.00 | 8.04 | 7.85 | 8.20 | +0.44 | +5.79% | 36 | 4,407 | 34.74% |
| META240621P00405000 | 2024-04-25 3:59PM EDT | 405.00 | 8.85 | 8.75 | 9.15 | 0.00 | - | 305 | 1,465 | 33.93% |
| META240621P00410000 | 2024-04-26 9:31AM EDT | 410.00 | 10.32 | 9.90 | 10.35 | +0.22 | +2.23% | 105 | 1,596 | 33.37% |
| META240621P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 11.61 | 11.75 | 12.20 | 0.00 | - | 570 | 1,002 | 33.68% |
| META240621P00420000 | 2024-04-26 9:31AM EDT | 420.00 | 13.65 | 13.65 | 14.05 | +0.48 | +3.64% | 11 | 2,575 | 33.69% |
| META240621P00425000 | 2024-04-26 9:30AM EDT | 425.00 | 14.51 | 15.25 | 15.65 | -0.43 | -2.88% | 1 | 2,818 | 33.06% |
| META240621P00430000 | 2024-04-26 9:32AM EDT | 430.00 | 17.68 | 17.30 | 17.80 | +0.81 | +5.15% | 9 | 2,930 | 33.02% |
| META240621P00435000 | 2024-04-26 9:30AM EDT | 435.00 | 18.50 | 19.55 | 20.00 | -0.60 | -3.14% | 1 | 797 | 32.79% |
| META240621P00440000 | 2024-04-26 9:31AM EDT | 440.00 | 21.95 | 21.95 | 22.40 | +0.63 | +2.95% | 11 | 2,654 | 32.61% |
| META240621P00445000 | 2024-04-26 9:30AM EDT | 445.00 | 23.50 | 24.90 | 25.40 | -0.45 | -1.88% | 2 | 1,309 | 33.05% |
| META240621P00450000 | 2024-04-25 3:58PM EDT | 450.00 | 26.40 | 27.20 | 27.75 | 0.00 | - | 1,621 | 3,316 | 32.29% |
| META240621P00455000 | 2024-04-25 3:39PM EDT | 455.00 | 29.59 | 30.05 | 31.70 | 0.00 | - | 232 | 1,253 | 33.62% |
| META240621P00460000 | 2024-04-25 3:48PM EDT | 460.00 | 32.60 | 32.85 | 34.25 | 0.00 | - | 276 | 2,035 | 32.67% |
| META240621P00465000 | 2024-04-26 9:32AM EDT | 465.00 | 36.90 | 36.65 | 38.20 | +1.25 | +3.51% | 1 | 2,289 | 33.58% |
| META240621P00470000 | 2024-04-25 3:58PM EDT | 470.00 | 38.70 | 39.20 | 40.60 | 0.00 | - | 271 | 2,298 | 31.86% |
| META240621P00475000 | 2024-04-25 3:53PM EDT | 475.00 | 42.45 | 42.45 | 44.15 | 0.00 | - | 573 | 2,198 | 31.67% |
| META240621P00480000 | 2024-04-25 3:51PM EDT | 480.00 | 46.24 | 46.40 | 48.75 | 0.00 | - | 276 | 6,229 | 33.05% |
| META240621P00485000 | 2024-04-25 3:03PM EDT | 485.00 | 52.00 | 51.15 | 52.85 | 0.00 | - | 104 | 1,338 | 33.44% |
| META240621P00490000 | 2024-04-25 3:59PM EDT | 490.00 | 54.00 | 54.10 | 56.00 | 0.00 | - | 276 | 6,178 | 31.82% |
| META240621P00495000 | 2024-04-25 3:40PM EDT | 495.00 | 58.70 | 58.55 | 60.55 | 0.00 | - | 73 | 1,051 | 32.65% |
| META240621P00500000 | 2024-04-26 9:32AM EDT | 500.00 | 64.15 | 62.75 | 64.55 | +2.36 | +3.82% | 11 | 5,679 | 32.17% |
| META240621P00505000 | 2024-04-25 3:59PM EDT | 505.00 | 66.19 | 67.20 | 68.90 | 0.00 | - | 41 | 1,072 | 32.24% |
| META240621P00510000 | 2024-04-25 3:09PM EDT | 510.00 | 71.42 | 71.75 | 73.60 | 0.00 | - | 43 | 1,299 | 33.01% |
| META240621P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 73.49 | 76.65 | 79.35 | 0.00 | - | 33 | 947 | 36.34% |
| META240621P00520000 | 2024-04-25 3:42PM EDT | 520.00 | 81.70 | 81.60 | 84.30 | 0.00 | - | 159 | 956 | 37.68% |
| META240621P00525000 | 2024-04-25 3:22PM EDT | 525.00 | 83.14 | 85.55 | 87.40 | 0.00 | - | 48 | 4,596 | 33.83% |
| META240621P00530000 | 2024-04-25 2:45PM EDT | 530.00 | 94.59 | 89.90 | 92.35 | 0.00 | - | 29 | 371 | 34.97% |
| META240621P00535000 | 2024-04-25 10:28AM EDT | 535.00 | 91.97 | 95.00 | 96.95 | 0.00 | - | 10 | 263 | 34.87% |
| META240621P00540000 | 2024-04-25 2:03PM EDT | 540.00 | 101.24 | 96.65 | 100.55 | 0.00 | - | 2 | 170 | 29.88% |
| META240621P00545000 | 2024-04-19 3:49PM EDT | 545.00 | 77.03 | 103.85 | 107.15 | 0.00 | - | 6 | 154 | 38.01% |
| META240621P00550000 | 2024-04-25 10:22AM EDT | 550.00 | 109.47 | 109.20 | 111.35 | 0.00 | - | 5 | 52 | 36.05% |
| META240621P00555000 | 2024-04-17 3:55PM EDT | 555.00 | 70.20 | 113.80 | 116.55 | 0.00 | - | 1 | 23 | 38.03% |
| META240621P00560000 | 2024-04-25 2:17PM EDT | 560.00 | 115.98 | 119.50 | 121.45 | 0.00 | - | 69 | 83 | 38.70% |
| META240621P00565000 | 2024-04-25 1:02PM EDT | 565.00 | 126.47 | 125.55 | 128.65 | 0.00 | - | 82 | 81 | 47.73% |
| META240621P00570000 | 2024-04-25 12:05PM EDT | 570.00 | 137.42 | 130.10 | 132.80 | 0.00 | - | 1 | 21 | 46.14% |
| META240621P00575000 | 2024-04-08 9:32AM EDT | 575.00 | 65.05 | 135.40 | 138.00 | 0.00 | - | 2 | 21 | 47.97% |
| META240621P00580000 | 2024-04-25 10:39AM EDT | 580.00 | 143.75 | 139.50 | 141.70 | 0.00 | - | 3 | 3 | 44.08% |
| META240621P00585000 | 2024-04-04 1:33PM EDT | 585.00 | 71.30 | 144.80 | 148.40 | 0.00 | - | 2 | 0 | 51.57% |
| META240621P00590000 | 2024-04-25 3:48PM EDT | 590.00 | 147.15 | 149.25 | 152.45 | 0.00 | - | 10 | 1 | 49.27% |
| META240621P00595000 | 2024-04-25 3:48PM EDT | 595.00 | 152.55 | 154.90 | 157.50 | 0.00 | - | 30 | 0 | 50.52% |
| META240621P00600000 | 2024-04-17 11:22AM EDT | 600.00 | 107.42 | 160.55 | 162.95 | 0.00 | - | 4 | 0 | 53.26% |
| META240621P00605000 | 2024-04-18 3:20PM EDT | 605.00 | 107.56 | 164.40 | 166.45 | 0.00 | - | - | 0 | 47.93% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 610.00 | 183.40 | 168.80 | 170.85 | 0.00 | - | 1 | 0 | 45.50% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 620.00 | 179.85 | 180.50 | 182.95 | 0.00 | - | 10 | 0 | 52.15% |
| META240621P00625000 | 2024-04-25 3:48PM EDT | 625.00 | 185.40 | 185.40 | 187.85 | 0.00 | - | 30 | 0 | 52.59% |
| META240621P00630000 | 2024-04-25 3:52PM EDT | 630.00 | 188.68 | 190.50 | 192.95 | 0.00 | - | 2 | 0 | 54.01% |
| META240621P00635000 | 2024-04-25 3:52PM EDT | 635.00 | 193.70 | 196.35 | 198.40 | 0.00 | - | 22 | 0 | 57.93% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 640.00 | 198.50 | 200.65 | 203.05 | 0.00 | - | 360 | 0 | 56.45% |
| META240621P00645000 | 2024-04-25 3:41PM EDT | 645.00 | 204.70 | 206.35 | 208.40 | 0.00 | - | 20 | 0 | 59.80% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 650.00 | 209.60 | 210.60 | 212.80 | 0.00 | - | 30 | 0 | 57.47% |
| META240621P00655000 | 2024-04-25 3:52PM EDT | 655.00 | 213.72 | 213.35 | 216.60 | 0.00 | - | 1 | 0 | 57.81% |
| META240621P00660000 | 2024-04-25 3:52PM EDT | 660.00 | 218.74 | 219.45 | 221.40 | 0.00 | - | 1 | 0 | 50.66% |
| META240621P00670000 | 2024-04-25 3:52PM EDT | 670.00 | 228.75 | 229.50 | 232.75 | 0.00 | - | 1 | 0 | 57.53% |
| META240621P00680000 | 2024-04-24 10:12AM EDT | 680.00 | 181.61 | 239.20 | 241.45 | 0.00 | - | 2 | 0 | 52.71% |
| META240621P00690000 | 2024-03-11 11:05AM EDT | 690.00 | 201.07 | 171.15 | 173.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 700.00 | 259.03 | 259.95 | 262.10 | 0.00 | - | 2 | 0 | 61.55% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 720.00 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 63.18% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 730.00 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 62.00% |
| META240621P00735000 | 2024-04-19 2:34PM EDT | 735.00 | 252.73 | 293.95 | 296.65 | 0.00 | - | 27 | 0 | 60.08% |
| META240621P00740000 | 2024-04-22 10:42AM EDT | 740.00 | 262.75 | 299.30 | 301.05 | 0.00 | - | 6 | 0 | 59.18% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 750.00 | 260.00 | 309.25 | 311.05 | 0.00 | - | 46 | 0 | 60.13% |
| META240621P00755000 | 2024-04-17 1:39PM EDT | 755.00 | 258.09 | 314.20 | 316.65 | 0.00 | - | - | 0 | 64.06% |
| META240621P00760000 | 2024-04-24 12:15PM EDT | 760.00 | 273.25 | 319.95 | 322.00 | 0.00 | - | 1 | 1 | 69.71% |
| META240621P00765000 | 2024-04-17 1:42PM EDT | 765.00 | 269.28 | 323.90 | 326.70 | 0.00 | - | - | 0 | 63.92% |
| META240621P00770000 | 2024-04-19 11:37AM EDT | 770.00 | 283.03 | 329.00 | 332.15 | 0.00 | - | 4 | 0 | 67.53% |
| META240621P00780000 | 2024-04-24 1:54PM EDT | 780.00 | 288.14 | 338.75 | 340.80 | 0.00 | - | 4 | 0 | 56.49% |
| META240621P00790000 | 2024-04-25 3:52PM EDT | 790.00 | 348.73 | 348.20 | 352.00 | 0.00 | - | 1 | 0 | 64.23% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 800.00 | 358.75 | 358.80 | 361.15 | 0.00 | - | 1 | 0 | 63.28% |
| META240621P00810000 | 2024-03-27 3:55PM EDT | 810.00 | 316.22 | 370.45 | 372.90 | 0.00 | - | 10 | 0 | 81.27% |
| META240621P00820000 | 2024-04-10 9:51AM EDT | 820.00 | 302.90 | 379.40 | 381.65 | 0.00 | - | - | 0 | 73.12% |
| META240621P00860000 | 2024-04-10 9:51AM EDT | 860.00 | 342.90 | 419.80 | 421.85 | 0.00 | - | - | 0 | 80.75% |
