La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
478,22+12,44 (+2,67 %)
À la clôture : 04:00PM EDT
477,50 -0,72 (-0,15 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240621C000050002024-05-24 1:12PM EDT5.00471.58472.45473.90+5.01+1.07%18850.78%
META240621C000100002024-04-22 10:44AM EDT10.00466.800.000.000.00-100.00%
META240621C000150002024-02-21 11:36AM EDT15.00450.03493.20495.750.00-150.00%
META240621C000200002024-05-23 2:09PM EDT20.00443.70457.50458.900.00-132536.33%
META240621C000250002024-04-17 2:38PM EDT25.00470.55445.70448.150.00-1140.00%
META240621C000300002024-01-25 3:27PM EDT30.00361.73453.25456.200.00-27724.85%
META240621C000350002024-02-08 11:32AM EDT35.00431.30469.90472.750.00-161,338.77%
META240621C000400002024-03-18 1:20PM EDT40.00453.16453.40455.750.00-594862.21%
META240621C000450002024-02-05 1:00PM EDT45.00417.55452.80455.500.00-5428897.85%
META240621C000500002024-05-03 10:25AM EDT50.00399.87427.40428.900.00-3241369.14%
META240621C000550002024-01-16 2:14PM EDT55.00315.88427.75430.500.00-123525.39%
META240621C000600002023-11-06 12:53PM EDT60.00258.87258.20260.650.00-1940.00%
META240621C000650002023-09-25 3:44PM EDT65.00238.00235.30239.250.00-2150.00%
META240621C000700002024-01-05 11:53AM EDT70.00284.00403.55406.750.00-11130.00%
META240621C000750002024-02-21 10:44AM EDT75.00389.00433.70436.600.00-12157785.13%
META240621C000800002024-03-20 10:28AM EDT80.00422.00399.75403.100.00-181375.44%
META240621C000850002024-05-06 1:55PM EDT85.00374.70392.45394.050.00-3117201.56%
META240621C000900002024-05-20 10:58AM EDT90.00381.00387.50389.000.00-16,592194.53%
META240621C000950002024-05-20 3:39PM EDT95.00374.74382.60384.050.00-2,3968,271211.33%
META240621C001000002024-05-20 9:34AM EDT100.00370.65377.55379.050.00-14,135199.22%
META240621C001050002024-05-20 2:02PM EDT105.00364.79372.50374.100.00-3,0758,045193.36%
META240621C001100002024-05-21 9:30AM EDT110.00358.17367.55369.100.00-1330192.58%
META240621C001150002024-05-24 11:40AM EDT115.00362.00362.55364.15+8.80+2.49%1664190.82%
META240621C001200002024-05-21 12:42PM EDT120.00343.28357.65359.100.00-1680188.67%
META240621C001250002024-05-07 12:30PM EDT125.00345.71352.60354.200.00-1569186.33%
META240621C001300002024-05-17 9:30AM EDT130.00341.47347.65349.150.00-42,405181.05%
META240621C001350002024-05-20 3:11PM EDT135.00334.39342.75344.200.00-80488182.91%
META240621C001400002024-05-17 9:30AM EDT140.00331.50337.70339.150.00-92,442173.44%
META240621C001450002024-05-17 3:47PM EDT145.00326.47332.65334.250.00-4756170.90%
META240621C001500002024-05-21 2:06PM EDT150.00330.10327.75329.20+15.35+4.88%12,306168.26%
META240621C001550002024-05-20 11:01AM EDT155.00316.26322.80324.250.00-31,854167.19%
META240621C001600002024-05-24 11:55AM EDT160.00317.09317.70319.25+7.34+2.37%12,404159.38%
META240621C001650002024-05-17 3:30PM EDT165.00307.16312.85314.300.00-1803161.33%
META240621C001700002024-05-21 3:15PM EDT170.00295.35307.75309.250.00-11,847152.54%
META240621C001750002024-05-17 9:33AM EDT175.00294.75302.90304.300.00-11,430154.20%
META240621C001800002024-05-23 3:50PM EDT180.00286.00297.75299.300.00-11,059146.09%
META240621C001850002024-05-10 3:39PM EDT185.00290.98292.90294.350.00-1487147.36%
META240621C001900002024-05-15 9:42AM EDT190.00285.61287.95289.300.00-11,150143.46%
META240621C001950002024-05-23 2:18PM EDT195.00268.50282.95284.350.00-4862140.82%
META240621C002000002024-05-23 2:35PM EDT200.00262.00277.80279.350.00-93,557133.79%
META240621C002050002024-05-22 2:38PM EDT205.00262.82272.95274.400.00-1438134.47%
META240621C002100002024-05-20 3:03PM EDT210.00259.60267.85269.350.00-13,067127.83%
META240621C002150002024-05-21 2:18PM EDT215.00250.07262.80264.450.00-2678125.49%
META240621C002200002024-05-24 12:35PM EDT220.00256.80257.90259.40+6.97+2.79%11,115123.14%
META240621C002250002024-05-22 1:37PM EDT225.00245.06252.85254.450.00-61946119.82%
META240621C002300002024-05-15 2:59PM EDT230.00252.40247.95249.450.00-36,264118.36%
META240621C002350002024-05-16 3:58PM EDT235.00239.35242.90244.500.00-301,474115.14%
META240621C002400002024-05-16 11:37AM EDT240.00235.70237.95239.500.00-111,384112.79%
META240621C002450002024-05-20 3:07PM EDT245.00224.20232.95234.550.00-2873110.50%
META240621C002500002024-05-22 2:56PM EDT250.00218.80228.00229.550.00-79,479108.15%
META240621C002550002024-05-22 3:53PM EDT255.00213.10223.20224.600.00-1483108.30%
META240621C002600002024-05-14 10:37AM EDT260.00208.17218.05219.600.00-23,117103.47%
META240621C002650002024-05-06 3:39PM EDT265.00212.30213.25214.65+11.50+5.73%1304103.42%
META240621C002700002024-05-22 2:36PM EDT270.00205.25208.30209.65+7.06+3.56%21,071100.98%
META240621C002750002024-05-09 12:55PM EDT275.00202.00203.30204.700.00-939098.58%
META240621C002800002024-05-24 2:48PM EDT280.00197.63198.15199.70+7.63+4.02%12,51194.24%
META240621C002850002024-05-09 2:14PM EDT285.00191.58193.15194.750.00-250591.97%
META240621C002900002024-05-22 12:24PM EDT290.00182.40188.20189.700.00-172089.21%
META240621C002950002024-05-24 12:05PM EDT295.00182.40183.15184.80+11.26+6.58%647386.96%
META240621C003000002024-05-24 2:48PM EDT300.00177.60178.45179.75+9.23+5.48%22,02386.40%
META240621C003050002024-05-22 3:59PM EDT305.00163.85173.40174.850.00-7055784.11%
META240621C003100002024-05-24 12:02PM EDT310.00167.92168.50169.80+8.84+5.56%212,06681.81%
META240621C003150002024-05-17 10:21AM EDT315.00157.98163.45164.900.00-692779.54%
META240621C003200002024-05-24 10:12AM EDT320.00153.32158.55159.90+1.15+0.76%1096177.61%
META240621C003250002024-05-21 11:06AM EDT325.00144.05153.35154.950.00-565274.02%
META240621C003300002024-05-24 11:06AM EDT330.00149.38148.40149.95+9.06+6.46%18,68571.83%
META240621C003350002024-05-22 2:55PM EDT335.00134.17143.60145.000.00-11,88170.83%
META240621C003400002024-05-23 12:15PM EDT340.00132.19138.65140.000.00-16,77468.60%
META240621C003450002024-05-24 3:52PM EDT345.00132.69133.50135.00+5.45+4.28%425065.26%
META240621C003500002024-05-24 1:03PM EDT350.00127.53128.70130.05+12.93+11.28%342,75864.15%
META240621C003550002024-05-24 12:50PM EDT355.00122.00123.70125.15+4.36+3.71%1863862.18%
META240621C003600002024-05-24 3:53PM EDT360.00118.38118.65120.10+13.67+13.06%11,47559.25%
META240621C003650002024-05-24 11:44AM EDT365.00112.88113.80115.20+4.74+4.38%153557.98%
META240621C003700002024-05-22 11:21AM EDT370.00105.83108.85110.20+0.83+0.79%13,20655.76%
META240621C003750002024-05-24 1:35PM EDT375.00102.83103.90105.05+5.15+5.27%161352.93%
META240621C003800002024-05-24 10:12AM EDT380.0093.7599.00100.30+10.28+12.32%103,69351.93%
META240621C003850002024-05-24 10:08AM EDT385.0092.1294.0095.15+2.87+3.22%3156452.92%
META240621C003900002024-05-23 11:55AM EDT390.0078.5089.0590.40-5.49-6.54%11,16951.88%
META240621C003950002024-05-23 1:20PM EDT395.0078.5084.1585.50+5.00+6.80%157849.88%
META240621C004000002024-05-24 3:56PM EDT400.0080.1079.2080.30+14.41+21.94%143,03346.25%
META240621C004050002024-05-24 10:37AM EDT405.0072.7574.3075.65+3.44+4.96%155445.52%
META240621C004100002024-05-24 2:37PM EDT410.0068.5569.4570.70+12.90+23.18%11,43443.19%
META240621C004150002024-05-24 1:14PM EDT415.0064.5064.5565.65+10.55+19.56%830840.39%
META240621C004200002024-05-24 3:43PM EDT420.0057.8059.8060.90+10.27+21.61%213,55338.89%
META240621C004250002024-05-24 3:45PM EDT425.0054.7555.0556.05+12.80+30.51%141,63136.88%
META240621C004300002024-05-24 2:46PM EDT430.0051.0050.4051.30+11.86+30.30%2072,09435.15%
META240621C004350002024-05-24 3:53PM EDT435.0046.1245.8046.75+13.76+42.52%132,03333.97%
META240621C004400002024-05-24 3:56PM EDT440.0041.9341.5041.90+10.12+31.81%522,59431.65%
META240621C004450002024-05-24 3:56PM EDT445.0037.5837.1037.55+11.73+45.38%311,67730.67%
META240621C004500002024-05-24 3:59PM EDT450.0033.2132.9533.40+9.41+39.54%1449,54629.91%
META240621C004550002024-05-24 3:53PM EDT455.0028.6528.9529.40+8.00+38.74%491,80429.14%
META240621C004600002024-05-24 3:54PM EDT460.0025.5525.2025.65+7.65+42.74%2202,57828.53%
META240621C004650002024-05-24 3:27PM EDT465.0021.7521.8022.15+6.45+42.16%3333,67728.02%
META240621C004700002024-05-24 3:58PM EDT470.0018.7518.6018.95+5.90+45.91%7355,94627.63%
META240621C004750002024-05-24 3:58PM EDT475.0015.8915.6516.00+5.14+47.81%1,3605,56027.22%
META240621C004800002024-05-24 3:59PM EDT480.0013.3013.2013.40+4.60+52.87%86412,33626.96%
META240621C004850002024-05-24 3:50PM EDT485.0011.0010.8511.15+3.79+52.57%2861,68126.85%
META240621C004900002024-05-24 3:57PM EDT490.009.058.909.15+3.20+54.70%3899,20526.69%
META240621C004950002024-05-24 3:57PM EDT495.007.307.207.50+2.60+55.32%6382,17526.71%
META240621C005000002024-05-24 3:59PM EDT500.005.955.806.00+2.17+57.41%4,50119,35826.53%
META240621C005050002024-05-24 3:57PM EDT505.004.804.654.85+1.87+63.82%2301,75926.64%
META240621C005100002024-05-24 3:59PM EDT510.003.803.703.90+1.36+55.74%3222,04826.77%
META240621C005150002024-05-24 3:59PM EDT515.002.962.933.10+1.00+51.02%4793,75526.86%
META240621C005200002024-05-24 3:58PM EDT520.002.402.352.46+0.80+50.00%4835,37127.00%
META240621C005250002024-05-24 3:59PM EDT525.001.911.871.92+0.63+49.22%4577,94027.06%
META240621C005300002024-05-24 3:58PM EDT530.001.511.491.55+0.48+46.60%3303,07127.42%
META240621C005350002024-05-24 3:56PM EDT535.001.211.191.25+0.42+53.16%591,22127.76%
META240621C005400002024-05-24 3:56PM EDT540.000.990.961.01+0.29+41.43%881,31728.13%
META240621C005450002024-05-24 1:49PM EDT545.000.730.770.82+0.18+32.73%761,04128.50%
META240621C005500002024-05-24 3:21PM EDT550.000.650.630.67+0.18+38.30%24910,71228.91%
META240621C005550002024-05-24 2:11PM EDT555.000.520.520.56+0.07+15.56%2268129.42%
META240621C005600002024-05-24 3:17PM EDT560.000.400.430.46+0.09+29.03%701,29229.83%
META240621C005650002024-05-24 3:03PM EDT565.000.340.350.39+0.10+41.67%291,09530.37%
META240621C005700002024-05-24 12:05PM EDT570.000.320.290.33+0.09+39.13%151,23530.91%
META240621C005750002024-05-24 1:37PM EDT575.000.270.240.28+0.03+12.50%71,39431.40%
META240621C005800002024-05-24 12:07PM EDT580.000.220.200.24+0.05+29.41%12,80431.93%
META240621C005850002024-05-24 2:24PM EDT585.000.180.170.20-0.01-5.26%2086832.32%
META240621C005900002024-05-24 12:07PM EDT590.000.160.150.18+0.03+23.08%101,25933.03%
META240621C005950002024-05-24 3:16PM EDT595.000.130.120.16-0.01-7.14%1203,01533.64%
META240621C006000002024-05-24 1:30PM EDT600.000.130.110.14+0.02+18.18%64,72234.18%
META240621C006050002024-05-23 3:40PM EDT605.000.100.090.120.00-11247434.67%
META240621C006100002024-05-23 10:04AM EDT610.000.090.090.110.00-549735.35%
META240621C006150002024-05-20 10:24AM EDT615.000.090.080.10+0.01+12.50%5016335.94%
META240621C006200002024-05-24 1:06PM EDT620.000.070.050.09+0.01+16.67%231,47136.52%
META240621C006250002024-05-23 9:30AM EDT625.000.080.040.080.00-20029437.01%
META240621C006300002024-05-24 1:15PM EDT630.000.070.040.070.00-2882437.50%
META240621C006350002024-05-23 2:04PM EDT635.000.040.030.060.00-22837.89%
META240621C006400002024-05-24 10:56AM EDT640.000.050.020.06-0.02-28.57%349438.77%
META240621C006450002024-05-17 3:59PM EDT645.000.070.020.050.00-19138.97%
META240621C006500002024-05-24 2:59PM EDT650.000.030.030.050.00-101,83339.84%
META240621C006550002024-05-24 10:14AM EDT655.000.040.010.04+0.02+100.00%48139.84%
META240621C006600002024-05-24 3:34PM EDT660.000.030.010.030.00-381039.65%
META240621C006650002024-05-16 12:06PM EDT665.000.050.010.040.00-426941.60%
META240621C006700002024-05-21 9:54AM EDT670.000.030.000.050.00-1023043.36%
META240621C006750002024-05-16 3:52PM EDT675.000.030.000.050.00-8522844.14%
META240621C006800002024-05-23 1:52PM EDT680.000.010.000.050.00-144145.02%
META240621C006850002024-05-17 2:55PM EDT685.000.030.000.050.00-17145.90%
META240621C006900002024-05-21 3:52PM EDT690.000.030.000.050.00-182046.68%
META240621C006950002024-05-07 10:03AM EDT695.000.060.000.050.00-13847.46%
META240621C007000002024-05-24 10:14AM EDT700.000.020.010.030.00-1701,69246.09%
META240621C007050002024-05-23 9:30AM EDT705.000.050.000.050.00-25349.02%
META240621C007100002024-05-24 9:40AM EDT710.000.030.000.05+0.01+50.00%115349.81%
META240621C007150002024-05-21 12:08PM EDT715.000.020.000.050.00-10021450.68%
META240621C007200002024-05-10 11:57AM EDT720.000.030.010.050.00-20010251.47%
META240621C007250002024-05-15 11:04AM EDT725.000.060.000.050.00-12252.15%
META240621C007300002024-05-24 3:43PM EDT730.000.010.000.020.00-18148948.83%
META240621C007350002024-05-01 10:55AM EDT735.000.030.000.050.00-11250.59%
META240621C007400002024-04-30 9:58AM EDT740.000.060.000.050.00-3161351.17%
META240621C007450002024-05-15 2:19PM EDT745.000.010.000.050.00-3051.95%
META240621C007500002024-05-16 3:43PM EDT750.000.030.000.050.00-644052.73%
META240621C007550002024-05-14 11:01AM EDT755.000.010.000.020.00-495250.00%
META240621C007600002024-05-14 2:48PM EDT760.000.010.000.020.00-17628850.39%
META240621C007650002024-05-02 9:58AM EDT765.000.030.000.050.00-1854.69%
META240621C007700002024-04-25 10:44AM EDT770.000.030.000.050.00-2933955.47%
META240621C007800002024-05-07 11:54AM EDT780.000.050.000.050.00-18657.03%
META240621C007900002024-05-06 11:43AM EDT790.000.050.000.050.00-111758.20%
META240621C008000002024-05-17 2:55PM EDT800.000.020.000.05-0.01-33.33%165459.38%
META240621C008100002024-04-25 2:43PM EDT810.000.030.000.050.00-164360.94%
META240621C008200002024-04-05 9:31AM EDT820.000.560.000.080.00-61064.45%
META240621C008300002024-04-08 3:59PM EDT830.000.430.000.060.00-13164.26%
META240621C008400002024-05-02 3:48PM EDT840.000.050.000.020.00-108460.16%
META240621C008500002024-04-29 2:25PM EDT850.000.020.000.050.00-523865.63%
META240621C008600002024-04-05 3:50PM EDT860.000.330.000.060.00-124567.97%
META240621C008700002024-05-06 3:37PM EDT870.000.050.000.050.00-13467.97%
META240621C008800002024-05-09 10:42AM EDT880.000.030.000.050.00-12569.14%
META240621C008900002024-05-01 2:16PM EDT890.000.010.000.050.00-33370.31%
META240621C009000002024-05-16 11:01AM EDT900.000.010.000.010.00-112,98364.06%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240621P000050002024-05-22 3:11PM EDT5.000.010.000.010.00-744,009487.50%
META240621P000100002024-04-25 12:08PM EDT10.000.010.000.010.00-1162,663400.00%
META240621P000150002023-07-27 3:20PM EDT15.000.010.000.010.00-11,693362.50%
META240621P000200002023-12-14 2:38PM EDT20.000.010.000.010.00-200437325.00%
META240621P000250002024-01-08 3:33PM EDT25.000.010.000.010.00-4595306.25%
META240621P000300002024-04-25 9:50AM EDT30.000.010.000.010.00-391,371287.50%
META240621P000350002024-01-05 12:57PM EDT35.000.010.000.050.00-357303.13%
META240621P000400002024-01-22 10:42AM EDT40.000.010.000.060.00-5290290.63%
META240621P000450002024-01-22 11:58AM EDT45.000.010.000.030.00-3448262.50%
META240621P000500002024-02-22 3:56PM EDT50.000.020.000.010.00-12,311231.25%
META240621P000550002024-05-02 3:55PM EDT55.000.010.000.010.00-2123218.75%
META240621P000600002024-04-24 2:39PM EDT60.000.010.000.010.00-1689212.50%
META240621P000650002023-09-01 10:32AM EDT65.000.090.070.180.00-1401265.63%
META240621P000700002024-02-22 4:10PM EDT70.000.020.000.080.00-1430229.69%
META240621P000750002024-04-04 9:59AM EDT75.000.010.000.030.00-1239204.69%
META240621P000800002024-04-26 2:15PM EDT80.000.010.000.010.00-603,886181.25%
META240621P000850002024-02-13 11:58AM EDT85.000.010.000.020.00-151,392184.38%
META240621P000900002024-05-14 9:39AM EDT90.000.010.000.010.00-5690168.75%
META240621P000950002024-03-19 11:20AM EDT95.000.020.000.050.00-3834185.94%
META240621P001000002024-05-14 11:40AM EDT100.000.010.000.010.00-877,774159.38%
META240621P001050002024-05-20 2:02PM EDT105.000.010.000.010.00-3,0758,201156.25%
META240621P001100002024-03-11 2:30PM EDT110.000.010.000.050.00-101,934169.53%
META240621P001150002024-03-04 10:47AM EDT115.000.010.000.120.00-11,398177.34%
META240621P001200002024-05-15 2:11PM EDT120.000.010.000.010.00-12,681140.63%
META240621P001250002024-05-22 2:20PM EDT125.000.010.000.010.00-141,358137.50%
META240621P001300002024-05-22 3:04PM EDT130.000.010.000.010.00-1006,066134.38%
META240621P001350002024-03-20 3:13PM EDT135.000.010.000.090.00-11,700153.91%
META240621P001400002024-05-23 10:11AM EDT140.000.010.000.020.00-302,336132.81%
META240621P001450002024-04-22 3:55PM EDT145.000.010.000.000.00-1050.00%
META240621P001500002024-05-06 1:12PM EDT150.000.020.000.040.00-34,658132.03%
META240621P001550002024-05-23 2:43PM EDT155.000.020.000.050.00-12,688130.47%
META240621P001600002024-05-22 3:02PM EDT160.000.010.000.050.00-154,219127.34%
META240621P001650002024-04-04 3:28PM EDT165.000.030.000.060.00-5002,704125.78%
META240621P001700002024-04-30 9:30AM EDT170.000.090.000.020.00-12,447112.50%
META240621P001750002024-05-10 2:28PM EDT175.000.010.000.050.00-11,435117.19%
META240621P001800002024-05-22 12:41PM EDT180.000.010.000.030.00-11,722109.38%
META240621P001850002024-05-10 2:29PM EDT185.000.010.000.050.00-31,480110.94%
META240621P001900002024-05-20 11:48AM EDT190.000.010.000.050.00-4864107.81%
META240621P001950002024-05-20 11:47AM EDT195.000.020.000.050.00-41,535105.08%
META240621P002000002024-05-22 3:23PM EDT200.000.010.000.020.00-52,40395.31%
META240621P002050002024-05-15 10:23AM EDT205.000.020.000.050.00-14,46799.22%
META240621P002100002024-05-13 3:47PM EDT210.000.030.000.030.00-3008,74992.97%
META240621P002150002024-05-14 9:48AM EDT215.000.010.000.050.00-91,68794.14%
META240621P002200002024-05-24 12:22PM EDT220.000.030.010.05+0.02+200.00%31,93692.97%
META240621P002250002024-04-04 1:54PM EDT225.000.130.000.040.00-502,29187.50%
META240621P002300002024-05-22 10:01AM EDT230.000.030.000.050.00-16,52186.72%
META240621P002350002024-05-22 11:40AM EDT235.000.020.000.050.00-21,87384.38%
META240621P002400002024-05-22 11:43AM EDT240.000.020.000.050.00-23,03082.03%
META240621P002450002024-05-20 3:56PM EDT245.000.030.000.050.00-12,50879.69%
META240621P002500002024-05-22 12:07PM EDT250.000.030.000.050.00-111,40677.34%
META240621P002550002024-05-15 10:24AM EDT255.000.030.000.050.00-166975.00%
META240621P002600002024-05-24 3:58PM EDT260.000.010.010.05-0.01-50.00%11,89073.83%
META240621P002650002024-05-21 2:26PM EDT265.000.030.010.050.00-968971.88%
META240621P002700002024-05-21 2:06PM EDT270.000.030.000.05-0.01-25.00%12,07568.75%
META240621P002750002024-05-23 11:05AM EDT275.000.030.030.050.00-174569.34%
META240621P002800002024-05-17 11:00AM EDT280.000.030.000.05-0.01-25.00%32,95464.45%
META240621P002850002024-05-24 10:00AM EDT285.000.040.010.04+0.01+33.33%24,29162.50%
META240621P002900002024-05-23 9:30AM EDT290.000.050.030.040.00-12,31262.31%
META240621P002950002024-05-24 12:08PM EDT295.000.040.030.04-0.01-20.00%1094760.35%
META240621P003000002024-05-24 12:34PM EDT300.000.040.040.050.00-204,54759.77%
META240621P003050002024-05-23 3:00PM EDT305.000.060.020.050.00-31,06156.45%
META240621P003100002024-05-24 3:55PM EDT310.000.030.050.06-0.03-50.00%32,57657.03%
META240621P003150002024-05-16 11:21AM EDT315.000.040.030.06-0.03-42.86%581153.91%
META240621P003200002024-05-23 9:30AM EDT320.000.050.050.070.00-23,20153.52%
META240621P003250002024-05-23 3:45PM EDT325.000.080.050.080.00-41,54152.15%
META240621P003300002024-05-24 3:02PM EDT330.000.080.070.090.00-10810,77051.37%
META240621P003350002024-05-23 2:03PM EDT335.000.080.060.10-0.03-27.27%578650.68%
META240621P003400002024-05-24 3:55PM EDT340.000.060.070.11-0.07-53.85%212,33149.22%
META240621P003450002024-05-24 11:08AM EDT345.000.100.090.12-0.02-16.67%169347.85%
META240621P003500002024-05-24 3:42PM EDT350.000.110.100.13-0.03-21.43%242,83546.39%
META240621P003550002024-05-24 2:59PM EDT355.000.140.110.15-0.02-12.50%1181,56345.22%
META240621P003600002024-05-24 2:51PM EDT360.000.140.140.15-0.04-22.22%311,76943.36%
META240621P003650002024-05-24 3:54PM EDT365.000.140.150.18-0.06-30.00%321,25142.43%
META240621P003700002024-05-24 3:55PM EDT370.000.160.170.19-0.07-30.43%1816,36540.82%
META240621P003750002024-05-24 1:01PM EDT375.000.200.190.22-0.09-31.03%421,53539.70%
META240621P003800002024-05-24 1:13PM EDT380.000.240.210.250.00-2082,14838.48%
META240621P003850002024-05-24 2:15PM EDT385.000.270.260.28-0.12-30.77%231,83037.16%
META240621P003900002024-05-24 3:02PM EDT390.000.310.280.31-0.18-36.73%652,44735.77%
META240621P003950002024-05-24 3:03PM EDT395.000.360.320.36-0.21-36.84%692,57134.62%
META240621P004000002024-05-24 3:40PM EDT400.000.420.380.41-0.26-38.24%1645,89833.37%
META240621P004050002024-05-24 3:10PM EDT405.000.500.440.48-0.20-28.57%191,95432.25%
META240621P004100002024-05-24 3:43PM EDT410.000.560.530.57-0.48-46.15%1702,19231.18%
META240621P004150002024-05-24 3:53PM EDT415.000.680.630.68-0.81-54.36%962,35130.13%
META240621P004200002024-05-24 3:56PM EDT420.000.820.780.83-0.87-51.48%1865,01929.19%
META240621P004250002024-05-24 3:55PM EDT425.001.000.981.04-1.14-53.27%2733,85828.41%
META240621P004300002024-05-24 3:58PM EDT430.001.301.281.32-1.40-51.85%2914,98727.72%
META240621P004350002024-05-24 3:56PM EDT435.001.651.621.69-1.87-53.12%2002,18027.11%
META240621P004400002024-05-24 3:56PM EDT440.002.162.082.18-2.29-51.46%4025,03426.60%
META240621P004450002024-05-24 3:51PM EDT445.002.792.702.82-2.71-49.27%2032,13626.17%
META240621P004500002024-05-24 3:56PM EDT450.003.543.503.65-3.47-49.50%9489,36025.84%
META240621P004550002024-05-24 3:59PM EDT455.004.584.454.65-4.32-48.54%2402,24625.46%
META240621P004600002024-05-24 3:59PM EDT460.005.795.705.90-4.86-45.63%5592,88725.16%
META240621P004650002024-05-24 3:56PM EDT465.007.307.207.40-5.55-43.19%1972,83024.86%
META240621P004700002024-05-24 3:56PM EDT470.009.258.959.20-6.51-41.31%3543,45224.62%
META240621P004750002024-05-24 3:58PM EDT475.0011.2811.0511.30-7.02-38.36%5532,48824.40%
META240621P004800002024-05-24 3:58PM EDT480.0013.6813.5013.75-7.72-36.07%4297,81324.26%
META240621P004850002024-05-24 12:52PM EDT485.0017.8715.9016.85-8.53-32.31%111,64424.78%
META240621P004900002024-05-24 3:57PM EDT490.0019.5019.0519.80-9.03-31.65%516,21424.45%
META240621P004950002024-05-24 2:55PM EDT495.0024.0022.2523.25-10.23-29.89%131,03924.56%
META240621P005000002024-05-24 3:53PM EDT500.0026.9726.0026.70-5.63-17.27%125,88224.09%
META240621P005050002024-05-22 2:03PM EDT505.0038.5029.6030.600.00-11,09524.08%
META240621P005100002024-05-24 3:36PM EDT510.0036.7533.7534.75-7.25-16.48%191,29824.20%
META240621P005150002024-05-24 3:08PM EDT515.0038.6538.0039.10-9.49-19.71%491624.42%
META240621P005200002024-05-24 3:36PM EDT520.0045.7042.5543.45-10.22-18.28%201,04324.13%
META240621P005250002024-05-24 3:40PM EDT525.0050.0547.0048.20-7.04-12.33%24,58824.99%
META240621P005300002024-05-21 10:02AM EDT530.0061.5751.7552.700.00-1736324.26%
META240621P005350002024-05-24 11:31AM EDT535.0058.0556.5057.55-13.90-19.32%13924.99%
META240621P005400002024-05-21 3:41PM EDT540.0074.9561.4062.500.00-191326.25%
META240621P005450002024-05-15 2:46PM EDT545.0063.6066.3067.550.00-5428.17%
META240621P005500002024-05-20 9:58AM EDT550.0079.1971.3072.450.00-12028.94%
META240621P005550002024-05-24 10:16AM EDT555.0080.4076.3077.50-11.05-12.08%1130.85%
META240621P005600002024-04-29 2:46PM EDT560.00128.6081.3082.450.00-181031.90%
META240621P005650002024-04-26 3:40PM EDT565.00121.2586.3087.450.00-365033.34%
META240621P005700002024-05-17 11:08AM EDT570.0099.7091.3092.400.00-1034.28%
META240621P005750002024-04-26 3:40PM EDT575.00131.3596.3097.500.00-130036.60%
META240621P005800002024-05-22 3:55PM EDT580.00112.24101.30102.450.00-2237.50%
META240621P005850002024-05-22 3:40PM EDT585.00116.90106.25107.500.00-2039.33%
META240621P005900002024-05-22 3:40PM EDT590.00121.92111.30112.400.00-2039.67%
META240621P005950002024-04-25 3:48PM EDT595.00152.55116.25117.450.00-30041.48%
META240621P006000002024-05-07 1:35PM EDT600.00131.00121.30122.450.00-1042.77%
META240621P006050002024-04-18 3:20PM EDT605.00107.56132.30133.800.00--072.05%
META240621P006100002024-04-25 9:51AM EDT610.00183.40131.30132.400.00-1044.75%
META240621P006150002024-04-25 3:52PM EDT615.00173.48136.25137.450.00--046.53%
META240621P006200002024-04-25 3:41PM EDT620.00179.85141.30142.450.00-10047.77%
META240621P006250002024-04-25 3:48PM EDT625.00185.40146.25147.450.00-30048.98%
META240621P006300002024-05-10 10:24AM EDT630.00157.05151.30152.450.00-2050.17%
META240621P006350002024-04-25 3:52PM EDT635.00193.70156.25157.450.00-22051.34%
META240621P006400002024-04-25 3:46PM EDT640.00198.50161.30162.400.00-360051.88%
META240621P006450002024-05-17 2:01PM EDT645.00173.97166.25167.450.00-2053.66%
META240621P006500002024-04-25 3:48PM EDT650.00209.60171.30172.450.00-30054.79%
META240621P006550002024-05-09 3:59PM EDT655.00179.72176.25177.450.00-2055.91%
META240621P006600002024-04-25 3:52PM EDT660.00218.74181.30182.450.00-1057.03%
META240621P006700002024-04-25 3:52PM EDT670.00228.75191.30192.400.00-1058.52%
META240621P006750002024-04-25 3:52PM EDT675.00233.77196.25197.450.00--060.28%
META240621P006800002024-05-13 9:45AM EDT680.00215.14201.30202.400.00-2060.64%
META240621P006900002024-03-11 11:05AM EDT690.00201.07171.15173.150.00-200.00%
META240621P006950002024-05-16 12:15PM EDT695.00220.47216.25217.400.00--063.75%
META240621P007000002024-05-17 2:10PM EDT700.00229.35221.30222.400.00-2050.20%
META240621P007050002024-05-09 1:01PM EDT705.00230.00226.25227.400.00-1065.75%
META240621P007200002024-03-26 3:00PM EDT720.00215.55276.85280.850.00-20188.35%
META240621P007300002024-03-26 3:03PM EDT730.00225.55286.50290.550.00-1200190.81%
META240621P007350002024-04-19 2:34PM EDT735.00252.730.000.000.00-2700.00%
META240621P007400002024-04-22 10:42AM EDT740.00262.750.000.000.00-600.00%
META240621P007500002024-04-17 1:05PM EDT750.00260.00277.35278.800.00-460113.15%
META240621P007550002024-04-17 1:39PM EDT755.00258.09282.30283.800.00--0114.23%
META240621P007600002024-04-29 3:48PM EDT760.00329.23281.30282.400.00-1059.77%
META240621P007650002024-04-29 3:48PM EDT765.00334.25286.25287.400.00-1058.20%
META240621P007700002024-04-19 11:37AM EDT770.00283.03297.35298.800.00-40117.83%
META240621P007800002024-04-24 1:54PM EDT780.00288.14301.30302.350.00-4060.35%
META240621P007900002024-04-25 3:52PM EDT790.00348.73311.30312.350.00-1061.91%
META240621P008000002024-04-25 3:52PM EDT800.00358.75321.30322.400.00-1065.63%
META240621P008100002024-03-27 3:55PM EDT810.00316.22365.50368.100.00-100209.97%
META240621P008200002024-04-10 9:51AM EDT820.00302.90342.95344.650.00--0103.15%
META240621P008600002024-04-10 9:51AM EDT860.00342.90382.95384.650.00--0110.25%
META240621P008800002024-04-25 9:31AM EDT880.00459.00401.25402.350.00--069.53%