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’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240719C000050002024-05-24 12:52PM EDT5.00470.93472.30474.00+5.63+1.21%1250629.30%
META240719C000100002024-04-12 10:09AM EDT10.00504.66465.40466.700.00-110.00%
META240719C000150002024-03-19 1:42PM EDT15.00479.17485.65487.850.00-210.00%
META240719C000200002024-03-19 1:41PM EDT20.00474.21480.75482.850.00-210.00%
META240719C000250002024-03-28 9:30AM EDT25.00465.35416.90420.550.00-110.00%
META240719C000500002024-05-03 2:45PM EDT50.00400.95427.40429.100.00-88189.84%
META240719C000600002024-03-19 1:42PM EDT60.00434.64441.00443.150.00-42571.17%
META240719C000700002023-12-26 4:43PM EDT70.00287.34323.90327.750.00--10.00%
META240719C000800002024-01-26 11:20AM EDT80.00315.05403.60407.400.00-41324.78%
META240719C001000002024-05-03 1:29PM EDT100.00350.00377.70379.400.00-15166.99%
META240719C001100002024-05-03 1:29PM EDT110.00341.60367.80369.500.00-15162.21%
META240719C001200002024-05-23 10:37AM EDT120.00349.70357.90359.600.00-14157.08%
META240719C001400002024-03-13 2:51PM EDT140.00359.49371.00375.000.00-35373.69%
META240719C001500002024-05-15 12:33PM EDT150.00326.09328.15329.850.00-817139.89%
META240719C001600002024-05-14 12:56PM EDT160.00310.04318.25319.950.00-1133134.86%
META240719C001650002024-04-25 3:31PM EDT165.00279.77313.25315.050.00-19132.37%
META240719C001700002024-04-26 1:18PM EDT170.00270.59308.35310.000.00-164129.42%
META240719C001750002024-05-24 12:09PM EDT175.00302.05303.35305.15+6.47+2.19%25127.49%
META240719C001800002024-05-10 3:37PM EDT180.00297.00298.45300.100.00-141124.61%
META240719C001850002024-05-14 1:00PM EDT185.00285.48293.45295.200.00-112122.27%
META240719C001900002024-05-08 10:10AM EDT190.00283.48288.50290.200.00-354119.51%
META240719C001950002024-05-16 12:57PM EDT195.00279.93283.50285.300.00-12117.21%
META240719C002000002024-05-01 1:48PM EDT200.00241.32278.60280.300.00-151114.94%
META240719C002100002024-05-20 12:10PM EDT210.00264.20268.70270.400.00-126110.45%
META240719C002200002024-05-13 3:46PM EDT220.00250.28258.90260.500.00-1528106.69%
META240719C002250002024-05-24 10:33AM EDT225.00252.42253.80255.60+0.35+0.14%18103.91%
META240719C002300002024-05-17 3:14PM EDT230.00243.30249.00250.600.00-331102.32%
META240719C002400002024-05-14 9:45AM EDT240.00237.29238.80240.60+11.32+5.01%13795.90%
META240719C002450002024-05-24 10:15AM EDT245.00229.87234.00235.80+28.92+14.39%1495.46%
META240719C002500002024-05-17 12:18PM EDT250.00223.51229.10230.800.00-213793.38%
META240719C002550002024-05-20 12:09PM EDT255.00219.62224.20225.900.00-11391.81%
META240719C002600002024-05-03 10:39AM EDT260.00195.20219.40220.700.00-33989.32%
META240719C002650002024-05-01 1:54PM EDT265.00177.34214.30215.900.00-11787.30%
META240719C002700002024-05-20 12:22PM EDT270.00204.00209.40211.000.00-15785.74%
META240719C002750002024-05-07 11:45AM EDT275.00198.00204.45206.100.00-26383.95%
META240719C002800002024-04-29 9:52AM EDT280.00158.25199.60201.100.00-829982.15%
META240719C002850002024-05-14 3:53PM EDT285.00189.95194.45196.200.00-14279.63%
META240719C002900002024-04-25 1:42PM EDT290.00151.63189.55191.200.00-46477.70%
META240719C002950002024-05-23 10:45AM EDT295.00176.08184.70186.350.00-19776.45%
META240719C003000002024-05-21 11:11AM EDT300.00169.65179.75181.300.00-318974.19%
META240719C003050002024-05-10 11:36AM EDT305.00170.02174.80176.450.00-11772.61%
META240719C003100002024-05-15 2:16PM EDT310.00171.56169.90171.45-1.24-0.72%14970.70%
META240719C003150002024-04-29 1:31PM EDT315.00123.37164.80166.550.00-11568.51%
META240719C003200002024-05-16 9:38AM EDT320.00159.77160.05161.550.00-110967.07%
META240719C003250002024-04-25 10:33AM EDT325.00118.08155.00156.550.00-414964.78%
META240719C003300002024-05-21 3:41PM EDT330.00137.99150.05151.700.00-13163.20%
META240719C003350002024-05-24 10:26AM EDT335.00143.16145.10146.85-6.52-4.36%11661.60%
META240719C003400002024-05-24 2:32PM EDT340.00140.00140.20141.85-0.09-0.06%2029459.74%
META240719C003450002024-05-22 11:01AM EDT345.00128.84135.25137.000.00-15958.14%
META240719C003500002024-05-21 9:52AM EDT350.00120.08130.40132.00-1.22-1.01%125356.41%
META240719C003550002024-05-17 10:09AM EDT355.00119.50125.45127.150.00-116754.79%
META240719C003600002024-05-24 2:44PM EDT360.00120.30120.55121.95+13.61+12.76%123752.53%
META240719C003650002024-05-24 11:47AM EDT365.00114.89115.60117.30-4.65-3.89%127051.31%
META240719C003700002024-05-22 11:43AM EDT370.00105.84110.75112.400.00-125252.76%
META240719C003750002024-05-17 10:10AM EDT375.00100.20105.90107.550.00-114451.15%
META240719C003800002024-05-24 10:27AM EDT380.00102.86101.05102.60-2.59-2.46%219749.19%
META240719C003850002024-05-23 2:32PM EDT385.0081.2296.2597.800.00-418447.71%
META240719C003900002024-05-24 11:01AM EDT390.0092.3291.2592.90+7.91+9.37%20147645.90%
META240719C003950002024-05-21 2:25PM EDT395.0075.0586.6588.150.00-533544.50%
META240719C004000002024-05-24 2:29PM EDT400.0082.4382.0583.30+14.83+21.94%2301,58042.79%
META240719C004050002024-05-23 11:30AM EDT405.0070.1577.0578.600.00-21541.44%
META240719C004100002024-05-24 10:15AM EDT410.0068.5072.7073.90+9.30+15.71%2552940.03%
META240719C004150002024-05-23 2:31PM EDT415.0069.7568.0069.40+15.29+28.08%112339.03%
META240719C004200002024-05-24 1:14PM EDT420.0062.6563.7064.50+8.75+16.23%1242537.05%
META240719C004250002024-05-24 1:35PM EDT425.0058.0359.3559.95+7.54+14.93%421435.78%
META240719C004300002024-05-24 3:40PM EDT430.0055.4055.0555.60+12.05+27.80%141,05734.82%
META240719C004350002024-05-24 3:53PM EDT435.0050.8550.8551.40+12.00+30.89%5887434.02%
META240719C004400002024-05-24 3:54PM EDT440.0046.8446.7547.25+11.09+31.02%1281,14933.15%
META240719C004450002024-05-24 3:32PM EDT445.0040.6542.8043.35+6.15+17.83%1955432.54%
META240719C004500002024-05-24 3:58PM EDT450.0039.3539.1039.55+8.90+29.23%3311,33031.90%
META240719C004550002024-05-24 3:03PM EDT455.0033.8035.5035.95+5.70+20.28%2741331.38%
META240719C004600002024-05-24 3:58PM EDT460.0032.3031.9532.50+7.34+29.41%1081,43930.87%
META240719C004650002024-05-24 3:57PM EDT465.0029.0028.7529.25+6.75+30.34%3511,52130.43%
META240719C004700002024-05-24 3:57PM EDT470.0026.0325.8526.20+6.28+31.80%7634,32130.04%
META240719C004750002024-05-24 3:57PM EDT475.0023.2023.0523.40+5.79+33.26%5901,59329.75%
META240719C004800002024-05-24 3:59PM EDT480.0020.5520.4520.75+5.30+34.75%9344,65629.43%
META240719C004850002024-05-24 3:17PM EDT485.0018.0518.0518.30+5.24+40.91%26684529.13%
META240719C004900002024-05-24 3:59PM EDT490.0016.1015.8516.15+4.89+43.62%2031,77929.00%
META240719C004950002024-05-24 3:23PM EDT495.0012.9013.8514.15+2.88+28.74%8262728.82%
META240719C005000002024-05-24 3:58PM EDT500.0012.1812.0012.35+3.35+37.94%7089,11728.67%
META240719C005050002024-05-24 3:47PM EDT505.009.9610.4510.75+2.33+30.54%8478328.58%
META240719C005100002024-05-24 3:57PM EDT510.009.159.009.30+2.75+42.97%1824,60028.47%
META240719C005150002024-05-24 3:57PM EDT515.007.817.758.00+2.21+39.46%7470828.35%
META240719C005200002024-05-24 3:59PM EDT520.006.776.656.90+2.26+50.11%5264,44728.34%
META240719C005250002024-05-24 3:54PM EDT525.005.805.705.95+1.70+41.46%2802,37028.37%
META240719C005300002024-05-24 3:58PM EDT530.004.954.855.10+1.65+50.00%1762,52528.37%
META240719C005350002024-05-24 3:27PM EDT535.003.904.154.35+1.04+36.36%4452828.36%
META240719C005400002024-05-24 3:49PM EDT540.003.403.553.75+0.79+30.27%862,81028.48%
META240719C005450002024-05-24 2:14PM EDT545.003.103.003.20+0.86+38.39%2330928.53%
META240719C005500002024-05-24 3:46PM EDT550.002.482.612.73+0.57+29.84%2713,80128.61%
META240719C005550002024-05-24 3:27PM EDT555.002.072.212.34+0.51+32.69%1512928.73%
META240719C005600002024-05-24 1:36PM EDT560.001.831.891.99+0.58+46.40%142,40828.81%
META240719C005650002024-05-24 10:31AM EDT565.001.571.611.71+0.51+48.11%110028.97%
META240719C005700002024-05-24 1:38PM EDT570.001.311.371.46+0.28+27.18%1871329.10%
META240719C005750002024-05-24 2:44PM EDT575.001.141.171.25+0.38+50.00%727929.24%
META240719C005800002024-05-24 1:38PM EDT580.000.981.011.08+0.16+19.51%549629.44%
META240719C005850002024-05-24 11:13AM EDT585.000.800.860.94+0.16+25.00%348429.69%
META240719C005900002024-05-24 12:21PM EDT590.000.780.740.81+0.18+30.00%367429.87%
META240719C005950002024-05-22 2:31PM EDT595.000.540.640.700.00-27230.07%
META240719C006000002024-05-24 3:54PM EDT600.000.570.550.60+0.17+42.50%491,26730.21%
META240719C006050002024-05-24 3:30PM EDT605.000.480.480.53+0.06+14.29%33730.52%
META240719C006100002024-05-24 11:08AM EDT610.000.500.420.46+0.18+56.25%669330.71%
META240719C006150002024-05-24 11:22AM EDT615.000.450.350.42+0.11+32.35%12731.15%
META240719C006200002024-05-23 3:43PM EDT620.000.340.320.38+0.06+21.43%21,26831.52%
META240719C006250002024-05-22 2:52PM EDT625.000.270.270.340.00-310131.84%
META240719C006300002024-05-23 3:58PM EDT630.000.310.250.30+0.06+24.00%118032.08%
META240719C006350002024-05-24 9:30AM EDT635.000.280.220.28+0.05+21.74%13032.57%
META240719C006400002024-05-24 2:11PM EDT640.000.210.200.24+0.03+16.67%20135632.67%
META240719C006450002024-05-24 9:30AM EDT645.000.110.170.22-0.19-63.33%1633.06%
META240719C006500002024-05-24 11:29AM EDT650.000.190.160.20+0.02+11.76%10291333.37%
META240719C006550002024-05-16 11:05AM EDT655.000.270.130.190.00-21633.89%
META240719C006600002024-05-23 3:41PM EDT660.000.130.120.170.00-2051134.13%
META240719C006650002024-05-21 2:21PM EDT665.000.110.100.160.00-14534.57%
META240719C006700002024-05-06 1:54PM EDT670.000.370.090.150.00-17635.01%
META240719C006750002024-05-23 2:49PM EDT675.000.090.080.140.00-101835.40%
META240719C006800002024-05-23 9:34AM EDT680.000.130.070.130.00-112035.74%
META240719C006850002024-05-14 3:07PM EDT685.000.170.060.120.00-11236.08%
META240719C006900002024-05-10 3:34PM EDT690.000.190.050.110.00-227836.38%
META240719C006950002024-05-22 11:14AM EDT695.000.080.040.110.00-53537.01%
META240719C007000002024-05-24 10:37AM EDT700.000.090.050.08+0.02+28.57%1397136.43%
META240719C007050002024-05-08 12:14PM EDT705.000.250.030.100.00-101437.89%
META240719C007100002024-05-22 3:57PM EDT710.000.080.030.090.00-54638.09%
META240719C007150002024-05-10 9:30AM EDT715.000.190.020.090.00--1238.67%
META240719C007200002024-05-06 11:01AM EDT720.000.170.010.080.00-15038.77%
META240719C007300002024-04-25 3:43PM EDT730.000.160.010.070.00-62139.36%
META240719C007400002024-05-09 10:21AM EDT740.000.120.000.060.00-15739.94%
META240719C007500002024-05-20 10:08AM EDT750.000.040.010.050.00-11,22040.33%
META240719C007600002024-04-30 11:37AM EDT760.000.050.000.060.00-12342.09%
META240719C007700002024-05-14 2:15PM EDT770.000.010.000.060.00-13343.16%
META240719C007800002024-05-20 9:30AM EDT780.000.040.000.060.00-11,55344.14%
META240719C007900002024-05-07 12:02PM EDT790.000.040.000.070.00-43045.80%
META240719C008000002024-05-22 10:05AM EDT800.000.020.000.060.00-145146.19%
META240719C008100002024-04-26 10:31AM EDT810.000.030.000.080.00-11948.44%
META240719C008200002024-04-22 11:20AM EDT820.000.290.000.000.00-2025.00%
META240719C008300002024-05-24 12:02PM EDT830.000.010.000.08-0.01-50.00%232150.39%
META240719C008400002024-05-06 3:50PM EDT840.000.040.000.070.00-12850.78%
META240719C008500002024-05-21 1:41PM EDT850.000.010.000.060.00-45850.98%
META240719C008600002024-05-23 9:30AM EDT860.000.010.000.060.00-21,26251.95%
META240719C008700002024-04-10 11:26AM EDT870.000.450.000.050.00-116251.95%
META240719C008800002024-05-01 2:42PM EDT880.000.060.000.070.00-130351.17%
META240719C008900002024-05-22 11:57AM EDT890.000.020.000.080.00-128252.73%
META240719C009000002024-05-23 10:55AM EDT900.000.030.010.030.00-436,91850.78%
META240719C009100002024-05-01 2:42PM EDT910.000.060.000.070.00-16753.91%
META240719C009200002024-03-08 11:22AM EDT920.000.930.260.440.00-1168.16%
META240719C009300002024-04-24 3:06PM EDT930.000.120.000.070.00-1255.47%
META240719C009400002024-04-05 12:56PM EDT940.000.380.000.070.00-1356.25%
META240719C009500002024-04-24 3:57PM EDT950.000.090.000.070.00-184357.03%
META240719C009600002024-04-02 2:25PM EDT960.000.160.000.080.00-1258.40%
META240719C009700002024-04-10 11:17AM EDT970.000.200.000.040.00-1656.25%
META240719C009800002024-05-09 9:52AM EDT980.000.030.000.070.00-32959.38%
META240719C009900002024-04-25 11:06AM EDT990.000.050.000.070.00-325960.16%
META240719C010000002024-05-06 3:56PM EDT1,000.000.010.000.070.00-234560.74%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
META240719P000050002024-04-25 9:43AM EDT5.000.010.000.010.00-2532350.00%
META240719P000200002024-03-26 1:52PM EDT20.000.010.000.010.00-1010237.50%
META240719P000300002024-04-26 9:42AM EDT30.000.010.000.070.00-11237.50%
META240719P000500002024-04-11 11:38AM EDT50.000.010.000.010.00-1027165.63%
META240719P000600002024-05-23 10:30AM EDT60.000.010.000.010.00-219153.13%
META240719P000800002024-04-19 10:00AM EDT80.000.010.000.110.00-11158.59%
META240719P000900002024-01-17 10:43AM EDT90.000.040.000.000.00-9950.00%
META240719P001000002024-04-25 9:39AM EDT100.000.030.000.070.00-123133.59%
META240719P001100002024-02-07 4:17PM EDT110.000.050.000.170.00-11135.94%
META240719P001200002024-04-25 12:13PM EDT120.000.050.000.080.00-37119.53%
META240719P001300002024-04-29 2:02PM EDT130.000.010.000.080.00-25293112.89%
META240719P001400002024-04-22 3:17PM EDT140.000.010.000.000.00-2050.00%
META240719P001500002024-05-24 12:10PM EDT150.000.010.000.07-0.03-75.00%1899.61%
META240719P001600002024-05-20 9:45AM EDT160.000.010.010.070.00-1495.31%
META240719P001650002024-05-22 3:54PM EDT165.000.010.000.050.00-128589.06%
META240719P001700002024-05-21 12:37PM EDT170.000.020.000.070.00-254889.06%
META240719P001750002024-05-15 9:46AM EDT175.000.010.010.090.00-114389.45%
META240719P001800002024-05-23 2:43PM EDT180.000.010.000.080.00-1585.55%
META240719P001850002024-04-25 11:47AM EDT185.000.050.000.080.00-12583.20%
META240719P001900002024-04-24 10:34AM EDT190.000.120.000.080.00-25480.86%
META240719P001950002024-05-15 1:27PM EDT195.000.020.000.080.00-11978.91%
META240719P002000002024-05-24 10:02AM EDT200.000.020.000.06-0.01-33.33%434474.61%
META240719P002100002024-05-09 12:07PM EDT210.000.040.000.080.00-18016172.66%
META240719P002200002024-05-02 3:23PM EDT220.000.130.000.070.00-17467.97%
META240719P002300002024-05-23 12:52PM EDT230.000.010.000.060.00-338463.28%
META240719P002350002024-05-27 12:01AM EDT235.000.040.000.060.00--361.72%
META240719P002400002024-05-06 12:28PM EDT240.000.040.010.06-0.06-60.00%110460.55%
META240719P002450002024-05-09 9:50AM EDT245.000.090.010.070.00-11159.57%
META240719P002500002024-05-24 12:04PM EDT250.000.050.020.06-0.02-28.57%335557.81%
META240719P002550002024-05-13 9:51AM EDT255.000.100.020.070.00-60067356.84%
META240719P002600002024-05-23 9:30AM EDT260.000.070.030.080.00-182356.25%
META240719P002650002024-05-06 1:11PM EDT265.000.190.030.100.00-55755.47%
META240719P002700002024-05-16 1:27PM EDT270.000.110.050.100.00-112854.69%
META240719P002750002024-05-13 10:29AM EDT275.000.150.050.110.00-136253.32%
META240719P002800002024-05-24 3:32PM EDT280.000.090.060.13-0.09-50.00%610252.73%
META240719P002850002024-05-24 3:24PM EDT285.000.110.070.14-0.01-8.33%715251.66%
META240719P002900002024-05-23 2:00PM EDT290.000.140.100.150.00-1132350.98%
META240719P002950002024-05-22 2:43PM EDT295.000.130.100.160.00-2015850.83%
META240719P003000002024-05-24 3:32PM EDT300.000.150.120.15-0.03-16.67%654148.83%
META240719P003050002024-05-10 3:55PM EDT305.000.280.130.190.00-5518848.58%
META240719P003100002024-05-20 9:47AM EDT310.000.220.160.200.00-752447.31%
META240719P003150002024-05-21 12:13PM EDT315.000.210.170.230.00-935746.53%
META240719P003200002024-05-24 1:39PM EDT320.000.210.190.24-0.03-12.50%478945.17%
META240719P003250002024-05-24 2:12PM EDT325.000.220.220.26-0.04-15.38%20916244.09%
META240719P003300002024-05-24 1:26PM EDT330.000.250.230.30-0.05-16.67%1625143.34%
META240719P003350002024-05-24 1:24PM EDT335.000.280.270.31-0.03-9.68%953441.94%
META240719P003400002024-05-24 11:23AM EDT340.000.320.290.35-0.06-15.79%140141.11%
META240719P003450002024-05-24 9:30AM EDT345.000.430.320.39-0.01-2.27%124340.16%
META240719P003500002024-05-24 3:55PM EDT350.000.370.370.42-0.13-26.00%571239.04%
META240719P003550002024-05-24 3:53PM EDT355.000.460.440.47-0.04-8.00%5118138.14%
META240719P003600002024-05-24 2:19PM EDT360.000.480.470.52-0.14-22.58%2242937.16%
META240719P003650002024-05-24 1:31PM EDT365.000.530.520.58-0.13-19.70%1253536.23%
META240719P003700002024-05-24 2:17PM EDT370.000.600.590.65-0.29-32.58%937535.33%
META240719P003750002024-05-24 3:23PM EDT375.000.730.670.73-0.29-28.43%151,04134.44%
META240719P003800002024-05-24 3:53PM EDT380.000.810.760.82-0.42-34.15%8588433.55%
META240719P003850002024-05-24 10:24AM EDT385.000.980.860.94-0.43-30.50%1086032.78%
META240719P003900002024-05-24 3:58PM EDT390.001.021.001.06-0.52-33.77%391,16231.90%
META240719P003950002024-05-23 3:55PM EDT395.001.251.151.24-0.61-32.80%558631.25%
META240719P004000002024-05-24 3:55PM EDT400.001.421.361.44-0.80-36.04%772,95930.57%
META240719P004050002024-05-24 3:30PM EDT405.001.841.611.69-1.08-36.99%531,20529.96%
META240719P004100002024-05-24 3:45PM EDT410.002.111.911.99-1.14-35.08%831,57229.38%
META240719P004150002024-05-24 3:38PM EDT415.002.542.272.38-1.64-39.23%671,41328.93%
META240719P004200002024-05-24 3:48PM EDT420.003.002.722.84-1.45-32.58%943,43828.49%
META240719P004250002024-05-24 3:47PM EDT425.003.523.203.40-1.76-33.33%7672028.11%
META240719P004300002024-05-24 3:48PM EDT430.004.223.854.05-2.21-34.37%1431,91227.73%
META240719P004350002024-05-24 3:52PM EDT435.005.004.554.80-2.90-36.71%8569027.33%
META240719P004400002024-05-24 3:58PM EDT440.005.605.505.70-3.25-36.72%972,56027.00%
META240719P004450002024-05-24 1:51PM EDT445.007.086.456.75-3.62-33.83%561,11626.70%
META240719P004500002024-05-24 3:53PM EDT450.007.807.657.95-4.00-33.90%1342,85026.40%
META240719P004550002024-05-24 3:29PM EDT455.0010.209.009.35-4.20-29.17%1101,06126.15%
META240719P004600002024-05-24 3:53PM EDT460.0010.8510.7010.90-5.80-34.83%1832,51525.87%
META240719P004650002024-05-24 3:51PM EDT465.0013.1612.3012.65-5.44-29.25%1051,22525.60%
META240719P004700002024-05-24 3:53PM EDT470.0014.8514.3014.60-5.55-27.21%4152,82825.33%
META240719P004750002024-05-24 3:40PM EDT475.0016.6116.4516.80-6.80-29.05%28488925.13%
META240719P004800002024-05-24 3:47PM EDT480.0019.1018.8519.20-8.34-30.39%4081,01724.90%
META240719P004850002024-05-24 3:02PM EDT485.0022.8821.4521.80-3.89-14.53%2433924.66%
META240719P004900002024-05-24 1:02PM EDT490.0025.6323.8524.75-7.21-21.95%1189424.59%
META240719P004950002024-05-24 11:18AM EDT495.0026.9127.1027.85-5.04-15.77%832324.45%
META240719P005000002024-05-24 3:53PM EDT500.0031.2730.1031.05-7.78-19.92%73,45224.16%
META240719P005050002024-05-24 1:32PM EDT505.0035.3033.4034.60-10.95-23.68%325524.09%
META240719P005100002024-05-24 2:13PM EDT510.0038.3937.1038.45-10.47-21.43%85,38024.22%
META240719P005150002024-05-14 12:25PM EDT515.0051.3540.8042.100.00-110723.73%
META240719P005200002024-05-24 3:46PM EDT520.0047.1044.8546.05-8.40-15.14%15,86123.44%
META240719P005250002024-05-23 10:49AM EDT525.0058.2949.0050.250.00-34623.35%
META240719P005300002024-05-24 3:53PM EDT530.0055.0053.4054.65-8.20-12.97%214,38223.45%
META240719P005350002024-04-25 9:59AM EDT535.00109.2057.7559.100.00--123.43%
META240719P005400002024-05-21 12:26PM EDT540.0076.8662.3063.600.00-2829323.27%
META240719P005450002024-05-17 1:27PM EDT545.0074.5266.8568.350.00-241923.68%
META240719P005500002024-05-22 9:49AM EDT550.0080.1771.6073.100.00-625223.95%
META240719P005550002024-05-17 2:54PM EDT555.0083.9976.3077.950.00-2024.48%
META240719P005600002024-05-16 3:58PM EDT560.0086.4681.2582.750.00-77024.66%
META240719P005650002024-05-16 11:25AM EDT565.0090.1286.1087.700.00-14025.48%
META240719P005700002024-05-16 10:14AM EDT570.0093.3491.2592.400.00-2024.71%
META240719P005750002024-05-09 3:57PM EDT575.00100.1096.0597.500.00-74026.38%
META240719P005800002024-04-26 10:37AM EDT580.00145.45101.15102.450.00-2027.04%
META240719P005900002024-04-23 9:45AM EDT590.00104.550.000.000.00-100.00%
META240719P006000002024-05-06 10:00AM EDT600.00144.50121.15122.450.00-1030.84%
META240719P006050002024-04-25 3:43PM EDT605.00164.45126.05127.450.00--031.75%
META240719P006100002024-04-25 3:43PM EDT610.00169.30131.15132.450.00-70032.65%
META240719P006150002024-04-25 3:48PM EDT615.00174.90136.10137.700.00--035.38%
META240719P006200002024-05-21 10:47AM EDT620.00152.57141.15142.450.00-2034.42%
META240719P006250002024-04-25 3:48PM EDT625.00184.95146.10147.450.00--035.30%
META240719P006300002024-05-15 3:15PM EDT630.00149.35151.15152.450.00-1036.16%
META240719P006350002024-04-25 3:48PM EDT635.00192.45156.10157.700.00--038.95%
META240719P006400002024-05-17 2:16PM EDT640.00170.02161.15162.400.00-40037.40%
META240719P006450002024-05-17 3:54PM EDT645.00174.33166.10167.700.00-160040.69%
META240719P006500002024-05-17 2:37PM EDT650.00179.87171.15172.600.00-50040.76%
META240719P006550002024-05-17 1:32PM EDT655.00183.57176.10177.500.00-20040.75%
META240719P006600002024-05-16 10:10AM EDT660.00184.45181.15182.450.00-2041.10%
META240719P006650002024-05-21 3:55PM EDT665.00200.07186.05187.700.00-1144.02%
META240719P006700002024-05-22 3:40PM EDT670.00201.91191.15192.600.00-1044.02%
META240719P006750002024-05-22 3:40PM EDT675.00206.93196.05197.700.00-1045.63%
META240719P006800002024-05-16 10:10AM EDT680.00204.04201.15202.550.00-2045.15%
META240719P006900002024-04-25 3:52PM EDT690.00248.69211.15212.400.00-1045.22%
META240719P007000002024-05-15 2:31PM EDT700.00218.43221.15222.400.00-20046.68%
META240719P007100002024-05-07 10:07AM EDT710.00246.87231.15232.400.00--048.12%
META240719P007200002024-05-17 2:35PM EDT720.00250.16241.15242.400.00-20049.54%
META240719P007300002024-04-26 9:35AM EDT730.00286.00251.10252.400.00-2050.90%
META240719P007400002024-05-03 3:52PM EDT740.00287.90261.10262.600.00-1054.39%
META240719P007500002024-05-03 3:52PM EDT750.00297.92271.10272.450.00-1054.18%
META240719P007600002024-04-19 11:14AM EDT760.00271.27287.20288.900.00-2083.12%
META240719P007700002024-04-24 12:05PM EDT770.00282.06291.10292.400.00-27056.20%
META240719P007800002024-04-19 11:12AM EDT780.00290.93307.20308.900.00-2086.42%
META240719P007900002024-04-19 11:11AM EDT790.00300.95317.20318.900.00-2088.03%
META240719P008000002024-04-24 10:09AM EDT800.00298.70321.10322.400.00-2059.91%
META240719P008500002024-03-19 9:30AM EDT850.00361.450.000.000.00-1000.00%
META240719P009000002024-02-09 1:45PM EDT900.00430.08392.10395.800.00--00.00%
META240719P010000002024-05-27 12:01AM EDT1,000.00522.00521.10522.50+0.06+0.01%5060.74%