La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 741,17 -217,64 (-0,53 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00005000 | 2023-12-06 9:34AM EST | 5.00 | 315.25 | 326.10 | 329.75 | 0.00 | - | 2 | 3 | 203.13% |
| META240920C00020000 | 2023-12-06 9:34AM EST | 20.00 | 300.85 | 311.75 | 315.45 | 0.00 | - | 3 | 3 | 160.30% |
| META240920C00050000 | 2023-11-22 10:04AM EST | 50.00 | 291.92 | 283.00 | 286.25 | 0.00 | - | 1 | 3 | 120.53% |
| META240920C00055000 | 2023-09-25 12:25PM EST | 55.00 | 246.74 | 245.50 | 250.50 | 0.00 | - | 2 | 42 | 0.00% |
| META240920C00060000 | 2023-09-25 1:20PM EST | 60.00 | 243.22 | 241.00 | 245.50 | 0.00 | - | 40 | 220 | 0.00% |
| META240920C00065000 | 2023-09-22 12:20PM EST | 65.00 | 239.56 | 245.35 | 249.30 | 0.00 | - | 2 | 202 | 0.00% |
| META240920C00070000 | 2023-09-07 1:31PM EST | 70.00 | 234.45 | 247.85 | 251.80 | 0.00 | - | 2 | 24 | 0.00% |
| META240920C00075000 | 2023-09-26 8:32AM EST | 75.00 | 226.81 | 215.00 | 220.00 | 0.00 | - | 2 | 109 | 0.00% |
| META240920C00080000 | 2023-09-25 1:24PM EST | 80.00 | 224.24 | 222.00 | 227.00 | 0.00 | - | 80 | 48 | 0.00% |
| META240920C00085000 | 2023-09-25 1:21PM EST | 85.00 | 219.79 | 217.50 | 222.00 | 0.00 | - | 40 | 27 | 0.00% |
| META240920C00090000 | 2023-09-25 1:20PM EST | 90.00 | 215.23 | 212.55 | 217.50 | 0.00 | - | 116 | 60 | 0.00% |
| META240920C00095000 | 2023-09-25 10:18AM EST | 95.00 | 210.49 | 208.05 | 213.00 | 0.00 | - | 50 | 39 | 0.00% |
| META240920C00100000 | 2023-09-25 10:19AM EST | 100.00 | 205.24 | 203.50 | 208.00 | 0.00 | - | 2 | 48 | 0.00% |
| META240920C00105000 | 2023-09-25 10:46AM EST | 105.00 | 201.61 | 199.00 | 203.40 | 0.00 | - | 2 | 15 | 0.00% |
| META240920C00110000 | 2023-09-25 1:19PM EST | 110.00 | 196.73 | 194.00 | 198.65 | 0.00 | - | 2 | 40 | 0.00% |
| META240920C00115000 | 2023-10-26 9:17AM EST | 115.00 | 173.67 | 228.10 | 230.05 | 0.00 | - | 1 | 0 | 107.02% |
| META240920C00120000 | 2023-10-19 10:15AM EST | 120.00 | 204.94 | 219.75 | 223.00 | 0.00 | - | 2 | 4 | 94.89% |
| META240920C00125000 | 2023-11-29 10:26AM EST | 125.00 | 214.04 | 212.80 | 214.75 | 0.00 | - | 1 | 165 | 82.81% |
| META240920C00130000 | 2023-11-15 2:00PM EST | 130.00 | 209.59 | 208.10 | 209.95 | 0.00 | - | 1 | 48 | 80.73% |
| META240920C00135000 | 2023-11-30 3:40PM EST | 135.00 | 194.80 | 203.35 | 205.40 | 0.00 | - | 1 | 77 | 79.03% |
| META240920C00140000 | 2023-12-04 10:13AM EST | 140.00 | 184.00 | 198.75 | 200.70 | 0.00 | - | 1 | 12 | 77.34% |
| META240920C00145000 | 2023-08-29 9:48AM EST | 145.00 | 158.45 | 167.40 | 170.70 | 0.00 | - | - | 1 | 0.00% |
| META240920C00150000 | 2023-12-04 2:08PM EST | 150.00 | 174.60 | 189.45 | 191.40 | 0.00 | - | 1 | 258 | 74.02% |
| META240920C00155000 | 2023-11-30 10:47AM EST | 155.00 | 179.58 | 184.80 | 186.80 | 0.00 | - | 1 | 12 | 72.46% |
| META240920C00160000 | 2023-12-06 11:22AM EST | 160.00 | 167.50 | 180.15 | 182.10 | 0.00 | - | 1 | 30 | 70.77% |
| META240920C00165000 | 2023-12-04 2:14PM EST | 165.00 | 161.58 | 175.55 | 177.55 | 0.00 | - | 2 | 24 | 69.35% |
| META240920C00170000 | 2023-11-28 10:15AM EST | 170.00 | 175.59 | 171.00 | 172.85 | 0.00 | - | 10 | 207 | 67.82% |
| META240920C00175000 | 2023-11-07 2:05PM EST | 175.00 | 157.35 | 160.45 | 161.80 | 0.00 | - | 1 | 45 | 52.02% |
| META240920C00180000 | 2023-12-06 12:56PM EST | 180.00 | 149.60 | 161.75 | 163.75 | 0.00 | - | 2 | 27 | 64.94% |
| META240920C00185000 | 2023-12-08 10:30AM EST | 185.00 | 157.00 | 157.20 | 158.95 | -5.73 | -3.52% | 1 | 22 | 63.32% |
| META240920C00190000 | 2023-12-06 12:57PM EST | 190.00 | 140.40 | 152.85 | 154.55 | 0.00 | - | 2 | 108 | 62.31% |
| META240920C00195000 | 2023-11-15 3:30PM EST | 195.00 | 150.80 | 148.40 | 150.25 | 0.00 | - | 4 | 34 | 61.27% |
| META240920C00200000 | 2023-12-07 12:43PM EST | 200.00 | 138.55 | 143.90 | 145.90 | 0.00 | - | 1 | 140 | 60.11% |
| META240920C00205000 | 2023-11-29 1:50PM EST | 205.00 | 141.69 | 139.50 | 141.40 | 0.00 | - | 1 | 93 | 58.89% |
| META240920C00210000 | 2023-11-17 10:42AM EST | 210.00 | 133.60 | 135.00 | 137.10 | -4.98 | -3.59% | 1 | 164 | 57.74% |
| META240920C00215000 | 2023-12-04 9:30AM EST | 215.00 | 117.26 | 130.75 | 132.60 | 0.00 | - | 2 | 71 | 56.61% |
| META240920C00220000 | 2023-12-05 10:17AM EST | 220.00 | 117.05 | 126.40 | 128.05 | 0.00 | - | 2 | 102 | 55.35% |
| META240920C00225000 | 2023-12-06 12:07PM EST | 225.00 | 112.30 | 122.20 | 124.20 | 0.00 | - | 1 | 45 | 54.71% |
| META240920C00230000 | 2023-12-05 9:51AM EST | 230.00 | 118.43 | 118.20 | 119.65 | +12.13 | +11.41% | 1 | 67 | 53.66% |
| META240920C00235000 | 2023-11-30 10:49AM EST | 235.00 | 108.51 | 114.40 | 115.80 | 0.00 | - | 1 | 68 | 53.20% |
| META240920C00240000 | 2023-12-06 11:52AM EST | 240.00 | 99.05 | 110.25 | 111.35 | 0.00 | - | 1 | 133 | 52.04% |
| META240920C00245000 | 2023-11-29 1:51PM EST | 245.00 | 107.96 | 106.20 | 107.60 | 0.00 | - | 1 | 91 | 51.38% |
| META240920C00250000 | 2023-12-05 10:05AM EST | 250.00 | 92.80 | 102.25 | 103.50 | 0.00 | - | 2 | 180 | 50.51% |
| META240920C00255000 | 2023-11-29 10:37AM EST | 255.00 | 99.20 | 98.50 | 99.85 | 0.00 | - | 1 | 71 | 50.80% |
| META240920C00260000 | 2023-11-30 1:17PM EST | 260.00 | 87.81 | 94.60 | 95.85 | 0.00 | - | 26 | 200 | 49.85% |
| META240920C00265000 | 2023-11-01 9:00AM EST | 265.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| META240920C00270000 | 2023-12-08 11:52AM EST | 270.00 | 86.00 | 87.25 | 88.50 | +2.85 | +3.43% | 2 | 98 | 48.56% |
| META240920C00275000 | 2023-12-01 12:00PM EST | 275.00 | 77.20 | 83.65 | 84.85 | 0.00 | - | 4 | 36 | 47.86% |
| META240920C00280000 | 2023-12-07 3:54PM EST | 280.00 | 75.74 | 80.00 | 80.85 | 0.00 | - | 1 | 188 | 46.76% |
| META240920C00285000 | 2023-11-30 3:24PM EST | 285.00 | 69.85 | 76.80 | 77.40 | 0.00 | - | 50 | 195 | 46.18% |
| META240920C00290000 | 2023-12-08 3:45PM EST | 290.00 | 73.27 | 73.55 | 73.95 | +7.32 | +11.10% | 1 | 276 | 45.54% |
| META240920C00295000 | 2023-12-08 3:45PM EST | 295.00 | 70.02 | 70.20 | 70.75 | +9.12 | +14.98% | 1 | 140 | 45.09% |
| META240920C00300000 | 2023-12-08 3:05PM EST | 300.00 | 67.05 | 66.85 | 67.60 | +3.90 | +6.18% | 2 | 530 | 44.63% |
| META240920C00305000 | 2023-12-08 3:05PM EST | 305.00 | 63.97 | 63.95 | 64.45 | +9.22 | +16.84% | 1 | 327 | 44.11% |
| META240920C00310000 | 2023-12-08 1:28PM EST | 310.00 | 61.17 | 61.00 | 61.30 | +4.23 | +7.43% | 7 | 1,820 | 43.53% |
| META240920C00315000 | 2023-12-06 9:37AM EST | 315.00 | 50.00 | 58.00 | 58.50 | 0.00 | - | 1 | 260 | 43.21% |
| META240920C00320000 | 2023-12-07 11:09AM EST | 320.00 | 50.15 | 55.15 | 55.60 | 0.00 | - | 16 | 2,220 | 42.73% |
| META240920C00325000 | 2023-12-08 3:02PM EST | 325.00 | 52.43 | 52.25 | 52.85 | +3.93 | +8.10% | 2 | 309 | 42.32% |
| META240920C00330000 | 2023-12-08 3:58PM EST | 330.00 | 50.03 | 49.75 | 50.20 | +3.65 | +7.87% | 6 | 460 | 41.94% |
| META240920C00335000 | 2023-12-05 11:54AM EST | 335.00 | 38.00 | 47.30 | 47.65 | 0.00 | - | 10 | 355 | 41.59% |
| META240920C00340000 | 2023-12-08 3:26PM EST | 340.00 | 44.60 | 44.85 | 45.10 | +3.00 | +7.21% | 32 | 1,763 | 41.17% |
| META240920C00345000 | 2023-12-07 10:47AM EST | 345.00 | 37.69 | 42.25 | 42.80 | 0.00 | - | 7 | 292 | 40.90% |
| META240920C00350000 | 2023-12-08 11:29AM EST | 350.00 | 40.25 | 40.10 | 40.50 | +2.45 | +6.48% | 29 | 1,741 | 40.56% |
| META240920C00355000 | 2023-12-07 11:22AM EST | 355.00 | 33.85 | 38.00 | 38.25 | 0.00 | - | 5 | 4,583 | 40.21% |
| META240920C00360000 | 2023-12-07 1:17PM EST | 360.00 | 34.82 | 35.90 | 36.20 | +1.52 | +4.56% | 2 | 314 | 39.96% |
| META240920C00365000 | 2023-12-07 11:33AM EST | 365.00 | 30.60 | 33.75 | 34.20 | 0.00 | - | 2 | 449 | 39.70% |
| META240920C00370000 | 2023-12-08 10:02AM EST | 370.00 | 29.65 | 32.00 | 32.45 | -0.30 | -1.00% | 2 | 380 | 39.58% |
| META240920C00375000 | 2023-12-07 3:02PM EST | 375.00 | 29.30 | 30.15 | 30.45 | +1.73 | +6.27% | 24 | 736 | 39.19% |
| META240920C00380000 | 2023-12-08 11:29AM EST | 380.00 | 27.00 | 28.25 | 28.85 | +4.58 | +20.43% | 25 | 889 | 39.09% |
| META240920C00385000 | 2023-12-08 11:17AM EST | 385.00 | 25.53 | 26.65 | 27.00 | +1.10 | +4.50% | 2 | 190 | 38.70% |
| META240920C00390000 | 2023-12-07 9:41AM EST | 390.00 | 21.90 | 25.20 | 25.60 | 0.00 | - | 25 | 363 | 38.65% |
| META240920C00395000 | 2023-12-08 11:36AM EST | 395.00 | 22.52 | 23.70 | 23.95 | +1.67 | +8.01% | 1 | 494 | 38.32% |
| META240920C00400000 | 2023-12-08 3:00PM EST | 400.00 | 22.18 | 22.10 | 22.60 | +1.78 | +8.73% | 9 | 2,019 | 38.21% |
| META240920C00405000 | 2023-11-29 10:24AM EST | 405.00 | 21.40 | 20.75 | 21.20 | 0.00 | - | 1 | 120 | 37.98% |
| META240920C00410000 | 2023-12-07 1:34PM EST | 410.00 | 18.10 | 19.60 | 19.90 | 0.00 | - | 1 | 380 | 37.80% |
| META240920C00415000 | 2023-11-28 1:23PM EST | 415.00 | 19.87 | 18.45 | 18.75 | 0.00 | - | 1 | 168 | 37.70% |
| META240920C00420000 | 2023-12-07 10:33AM EST | 420.00 | 15.05 | 17.30 | 17.65 | 0.00 | - | 1 | 173 | 37.59% |
| META240920C00425000 | 2023-12-04 12:07PM EST | 425.00 | 13.09 | 16.15 | 16.50 | 0.00 | - | 28 | 140 | 37.38% |
| META240920C00430000 | 2023-12-07 11:11AM EST | 430.00 | 13.40 | 15.15 | 15.55 | 0.00 | - | 2 | 119 | 37.33% |
| META240920C00435000 | 2023-12-04 10:51AM EST | 435.00 | 11.15 | 14.15 | 14.60 | 0.00 | - | 27 | 175 | 37.21% |
| META240920C00440000 | 2023-12-05 2:06PM EST | 440.00 | 10.45 | 13.40 | 13.70 | 0.00 | - | 1 | 122 | 37.11% |
| META240920C00445000 | 2023-12-05 2:06PM EST | 445.00 | 9.80 | 12.60 | 12.90 | 0.00 | - | 1 | 2,667 | 37.06% |
| META240920C00450000 | 2023-12-07 1:44PM EST | 450.00 | 10.75 | 11.65 | 12.00 | 0.00 | - | 4 | 3,273 | 36.85% |
| META240920C00460000 | 2023-12-08 2:52PM EST | 460.00 | 10.40 | 10.40 | 10.60 | +0.90 | +9.47% | 1 | 308 | 36.74% |
| META240920C00470000 | 2023-12-07 2:40PM EST | 470.00 | 8.30 | 9.15 | 9.35 | 0.00 | - | 3 | 171 | 36.63% |
| META240920C00480000 | 2023-12-07 12:19PM EST | 480.00 | 7.50 | 8.00 | 8.25 | 0.00 | - | 2 | 2,140 | 36.55% |
| META240920C00490000 | 2023-12-01 12:06PM EST | 490.00 | 6.10 | 7.10 | 7.25 | 0.00 | - | 5 | 223 | 36.44% |
| META240920C00500000 | 2023-12-08 3:00PM EST | 500.00 | 6.28 | 6.20 | 6.40 | +1.55 | +32.77% | 1 | 131 | 36.39% |
| META240920C00510000 | 2023-12-04 10:57AM EST | 510.00 | 4.37 | 5.55 | 5.70 | 0.00 | - | 1 | 483 | 36.44% |
| META240920C00520000 | 2023-11-20 11:49AM EST | 520.00 | 6.40 | 4.90 | 5.05 | 0.00 | - | 3 | 79 | 36.44% |
| META240920C00530000 | 2023-11-28 3:22PM EST | 530.00 | 4.87 | 4.35 | 4.50 | 0.00 | - | 1 | 115 | 36.49% |
| META240920C00540000 | 2023-12-01 3:32PM EST | 540.00 | 3.40 | 3.85 | 4.00 | 0.00 | - | 4 | 333 | 36.52% |
| META240920C00550000 | 2023-12-07 9:32AM EST | 550.00 | 2.77 | 3.40 | 3.55 | 0.00 | - | 1 | 323 | 36.54% |
| META240920C00560000 | 2023-11-30 10:28AM EST | 560.00 | 2.93 | 3.05 | 3.15 | 0.00 | - | 2 | 134 | 36.55% |
| META240920C00570000 | 2023-12-04 1:29PM EST | 570.00 | 2.20 | 2.67 | 2.83 | 0.00 | - | 1 | 11 | 36.66% |
| META240920C00580000 | 2023-11-29 2:45PM EST | 580.00 | 2.55 | 2.45 | 2.54 | 0.00 | - | 1 | 37 | 36.75% |
| META240920C00590000 | 2023-12-07 9:59AM EST | 590.00 | 1.88 | 2.20 | 2.28 | 0.00 | - | 1 | 19 | 36.84% |
| META240920C00600000 | 2023-12-05 9:36AM EST | 600.00 | 1.61 | 1.98 | 2.06 | 0.00 | - | 11 | 261 | 36.97% |
| META240920C00610000 | 2023-11-21 3:53PM EST | 610.00 | 2.24 | 1.74 | 1.87 | 0.00 | - | 4 | 155 | 37.12% |
| META240920C00620000 | 2023-12-04 1:00PM EST | 620.00 | 1.40 | 1.56 | 1.69 | 0.00 | - | 1 | 83 | 37.23% |
| META240920C00630000 | 2023-10-26 9:47AM EST | 630.00 | 1.52 | 1.69 | 1.81 | 0.00 | - | 4 | 0 | 38.43% |
| META240920C00640000 | 2023-11-30 2:28PM EST | 640.00 | 1.23 | 1.30 | 1.40 | 0.00 | - | 2 | 14 | 37.53% |
| META240920C00650000 | 2023-12-08 1:55PM EST | 650.00 | 1.20 | 1.18 | 1.27 | +0.25 | +26.32% | 7 | 613 | 37.65% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00050000 | 2023-11-07 12:09PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 178 | 74.80% |
| META240920P00060000 | 2023-12-01 11:00AM EST | 60.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 14 | 14 | 69.73% |
| META240920P00065000 | 2023-09-08 9:01AM EST | 65.00 | 0.25 | 0.17 | 0.34 | 0.00 | - | 1 | 1 | 76.71% |
| META240920P00070000 | 2023-11-10 11:59AM EST | 70.00 | 0.15 | 0.03 | 0.18 | 0.00 | - | 1 | 3 | 66.21% |
| META240920P00080000 | 2023-12-04 1:25PM EST | 80.00 | 0.15 | 0.09 | 0.23 | 0.00 | - | 2 | 16 | 63.57% |
| META240920P00085000 | 2023-10-23 8:30AM EST | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| META240920P00090000 | 2023-12-01 10:21AM EST | 90.00 | 0.25 | 0.16 | 0.30 | 0.00 | - | 2 | 58 | 60.94% |
| META240920P00095000 | 2023-11-30 9:50AM EST | 95.00 | 0.27 | 0.20 | 0.34 | 0.00 | - | 3 | 61 | 59.72% |
| META240920P00100000 | 2023-12-06 2:24PM EST | 100.00 | 0.33 | 0.24 | 0.39 | 0.00 | - | 1 | 474 | 58.50% |
| META240920P00105000 | 2023-12-04 9:49AM EST | 105.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 10 | 66 | 57.52% |
| META240920P00110000 | 2023-11-03 8:30AM EST | 110.00 | 0.80 | 0.43 | 0.56 | 0.00 | - | 11 | 122 | 57.45% |
| META240920P00115000 | 2023-11-01 10:13AM EST | 115.00 | 1.03 | 0.51 | 0.64 | 0.00 | - | 3 | 23 | 56.47% |
| META240920P00120000 | 2023-11-16 11:46AM EST | 120.00 | 0.75 | 0.50 | 0.66 | 0.00 | - | 1 | 68 | 54.42% |
| META240920P00125000 | 2023-12-04 9:49AM EST | 125.00 | 0.79 | 0.59 | 0.73 | 0.00 | - | 10 | 80 | 53.39% |
| META240920P00130000 | 2023-12-06 9:30AM EST | 130.00 | 0.79 | 0.68 | 0.84 | 0.00 | - | 1 | 167 | 52.54% |
| META240920P00135000 | 2023-11-13 11:21AM EST | 135.00 | 1.09 | 0.80 | 0.93 | 0.00 | - | 20 | 48 | 51.64% |
| META240920P00140000 | 2023-12-08 10:59AM EST | 140.00 | 1.01 | 0.98 | 1.02 | -0.08 | -7.34% | 1 | 211 | 50.93% |
| META240920P00145000 | 2023-11-28 12:30PM EST | 145.00 | 1.13 | 1.04 | 1.15 | 0.00 | - | 3 | 117 | 50.23% |
| META240920P00150000 | 2023-12-07 3:55PM EST | 150.00 | 1.33 | 1.17 | 1.29 | 0.00 | - | 4 | 187 | 49.37% |
| META240920P00155000 | 2023-10-26 1:29PM EST | 155.00 | 3.40 | 1.32 | 1.44 | 0.00 | - | 1 | 5 | 48.50% |
| META240920P00160000 | 2023-11-22 12:26PM EST | 160.00 | 1.51 | 1.49 | 1.62 | 0.00 | - | 2 | 107 | 47.75% |
| META240920P00165000 | 2023-11-20 11:57AM EST | 165.00 | 1.82 | 1.67 | 1.81 | 0.00 | - | 1 | 94 | 46.98% |
| META240920P00170000 | 2023-12-01 10:17AM EST | 170.00 | 2.22 | 1.87 | 2.04 | 0.00 | - | 6 | 224 | 46.33% |
| META240920P00175000 | 2023-12-04 9:35AM EST | 175.00 | 2.67 | 2.09 | 2.24 | 0.00 | - | 125 | 177 | 45.47% |
| META240920P00180000 | 2023-12-06 12:02PM EST | 180.00 | 2.85 | 2.33 | 2.49 | 0.00 | - | 15 | 195 | 44.75% |
| META240920P00185000 | 2023-12-06 2:10PM EST | 185.00 | 3.21 | 2.60 | 2.82 | 0.00 | - | 1 | 181 | 44.26% |
| META240920P00190000 | 2023-12-06 11:11AM EST | 190.00 | 3.55 | 2.89 | 3.15 | 0.00 | - | 1 | 399 | 43.68% |
| META240920P00195000 | 2023-12-06 11:11AM EST | 195.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 2 | 210 | 42.76% |
| META240920P00200000 | 2023-12-05 3:14PM EST | 200.00 | 4.50 | 3.55 | 3.75 | 0.00 | - | 6 | 2,135 | 42.10% |
| META240920P00205000 | 2023-12-05 10:44AM EST | 205.00 | 5.00 | 3.95 | 4.15 | 0.00 | - | 7 | 122 | 41.50% |
| META240920P00210000 | 2023-12-05 11:45AM EST | 210.00 | 5.70 | 4.35 | 4.60 | 0.00 | - | 2 | 1,528 | 40.96% |
| META240920P00215000 | 2023-12-06 12:05PM EST | 215.00 | 5.90 | 4.85 | 5.05 | 0.00 | - | 5 | 230 | 40.34% |
| META240920P00220000 | 2023-12-06 12:13PM EST | 220.00 | 6.50 | 5.35 | 5.60 | 0.00 | - | 2 | 2,073 | 39.86% |
| META240920P00225000 | 2023-12-07 1:26PM EST | 225.00 | 6.56 | 6.00 | 6.15 | 0.00 | - | 1 | 124 | 39.30% |
| META240920P00230000 | 2023-12-08 10:57AM EST | 230.00 | 6.95 | 6.60 | 6.75 | -0.25 | -3.47% | 5 | 469 | 38.75% |
| META240920P00235000 | 2023-12-04 3:33PM EST | 235.00 | 8.90 | 7.30 | 7.45 | 0.00 | - | 2 | 358 | 38.31% |
| META240920P00240000 | 2023-12-08 2:46PM EST | 240.00 | 8.22 | 8.00 | 8.20 | -1.38 | -14.38% | 4 | 1,023 | 37.87% |
| META240920P00245000 | 2023-12-04 3:49PM EST | 245.00 | 10.60 | 8.80 | 9.00 | 0.00 | - | 12 | 399 | 37.42% |
| META240920P00250000 | 2023-12-07 9:39AM EST | 250.00 | 9.70 | 9.65 | 9.85 | -1.48 | -13.24% | 1 | 4,213 | 36.96% |
| META240920P00255000 | 2023-12-05 3:12PM EST | 255.00 | 11.15 | 10.60 | 10.80 | -1.95 | -14.89% | 1 | 2,117 | 36.55% |
| META240920P00260000 | 2023-12-08 2:39PM EST | 260.00 | 11.80 | 11.55 | 11.75 | -2.15 | -15.41% | 3 | 316 | 36.07% |
| META240920P00265000 | 2023-12-08 10:21AM EST | 265.00 | 13.10 | 12.65 | 12.85 | -0.82 | -5.89% | 11 | 424 | 35.70% |
| META240920P00270000 | 2023-12-07 2:25PM EST | 270.00 | 15.02 | 13.80 | 14.05 | 0.00 | - | 10 | 4,663 | 35.36% |
| META240920P00275000 | 2023-12-08 10:21AM EST | 275.00 | 15.50 | 14.90 | 15.30 | -1.20 | -7.19% | 11 | 239 | 34.99% |
| META240920P00280000 | 2023-12-08 10:41AM EST | 280.00 | 17.30 | 16.30 | 16.80 | -1.35 | -7.24% | 12 | 588 | 34.81% |
| META240920P00285000 | 2023-12-06 2:27PM EST | 285.00 | 18.64 | 17.70 | 18.00 | -2.46 | -11.66% | 1 | 444 | 34.21% |
| META240920P00290000 | 2023-12-05 2:57PM EST | 290.00 | 23.40 | 19.15 | 19.45 | 0.00 | - | 2 | 730 | 33.80% |
| META240920P00295000 | 2023-12-08 3:00PM EST | 295.00 | 20.95 | 20.75 | 21.20 | -2.40 | -10.28% | 1 | 446 | 33.60% |
| META240920P00300000 | 2023-12-04 12:45PM EST | 300.00 | 26.82 | 22.30 | 22.70 | 0.00 | - | 10 | 2,344 | 33.08% |
| META240920P00305000 | 2023-12-07 1:56PM EST | 305.00 | 26.22 | 23.95 | 24.45 | 0.00 | - | 1 | 259 | 32.70% |
| META240920P00310000 | 2023-12-07 1:09PM EST | 310.00 | 28.11 | 25.80 | 26.35 | 0.00 | - | 35 | 980 | 32.39% |
| META240920P00315000 | 2023-12-05 2:04PM EST | 315.00 | 34.13 | 27.65 | 28.35 | 0.00 | - | 21 | 334 | 32.07% |
| META240920P00320000 | 2023-12-07 3:14PM EST | 320.00 | 31.17 | 29.90 | 30.50 | -1.18 | -3.65% | 150 | 698 | 31.81% |
| META240920P00325000 | 2023-12-07 1:11PM EST | 325.00 | 34.60 | 32.10 | 32.60 | 0.00 | - | 54 | 394 | 31.41% |
| META240920P00330000 | 2023-12-07 3:14PM EST | 330.00 | 37.00 | 34.15 | 34.75 | 0.00 | - | 36 | 424 | 30.97% |
| META240920P00335000 | 2023-12-04 3:04PM EST | 335.00 | 43.45 | 36.55 | 37.15 | 0.00 | - | 3 | 320 | 30.65% |
| META240920P00340000 | 2023-12-07 1:34PM EST | 340.00 | 42.00 | 39.05 | 39.65 | 0.00 | - | 55 | 1,665 | 30.34% |
| META240920P00345000 | 2023-12-04 3:30PM EST | 345.00 | 48.75 | 41.45 | 42.15 | 0.00 | - | 1 | 159 | 29.93% |
| META240920P00350000 | 2023-12-08 10:22AM EST | 350.00 | 45.00 | 44.10 | 44.85 | -5.95 | -11.68% | 2 | 391 | 29.60% |
| META240920P00355000 | 2023-12-08 1:20PM EST | 355.00 | 48.35 | 46.90 | 47.70 | +1.30 | +2.76% | 24 | 150 | 29.32% |
| META240920P00360000 | 2023-12-07 12:23PM EST | 360.00 | 52.97 | 49.75 | 50.50 | 0.00 | - | 2 | 110 | 28.89% |
| META240920P00365000 | 2023-12-08 1:20PM EST | 365.00 | 54.30 | 52.90 | 54.00 | +1.50 | +2.84% | 24 | 119 | 28.99% |
| META240920P00370000 | 2023-11-29 11:57AM EST | 370.00 | 56.20 | 55.70 | 56.70 | 0.00 | - | 7 | 96 | 28.30% |
| META240920P00375000 | 2023-12-08 1:20PM EST | 375.00 | 60.65 | 58.80 | 60.05 | +5.05 | +9.08% | 24 | 38 | 28.08% |
| META240920P00380000 | 2023-12-07 11:39AM EST | 380.00 | 66.70 | 61.85 | 63.70 | 0.00 | - | 3 | 108 | 28.05% |
| META240920P00385000 | 2023-11-09 11:15AM EST | 385.00 | 74.35 | 65.65 | 66.60 | 0.00 | - | 4 | 30 | 27.23% |
| META240920P00390000 | 2023-11-20 1:35PM EST | 390.00 | 66.20 | 69.00 | 70.45 | 0.00 | - | 5 | 45 | 27.21% |
| META240920P00395000 | 2023-11-14 10:51AM EST | 395.00 | 73.02 | 72.00 | 74.05 | 0.00 | - | 4 | 214 | 26.85% |
| META240920P00400000 | 2023-12-05 3:33PM EST | 400.00 | 87.60 | 75.65 | 77.45 | 0.00 | - | 2 | 324 | 26.18% |
| META240920P00405000 | 2023-12-05 3:29PM EST | 405.00 | 91.60 | 79.60 | 81.90 | 0.00 | - | 4 | 141 | 26.54% |
| META240920P00410000 | 2023-11-24 10:12AM EST | 410.00 | 79.40 | 83.75 | 85.80 | 0.00 | - | 2 | 6 | 26.21% |
| META240920P00415000 | 2023-11-08 3:33PM EST | 415.00 | 99.28 | 87.30 | 89.15 | 0.00 | - | 6 | 11 | 25.10% |
| META240920P00420000 | 2023-11-24 10:14AM EST | 420.00 | 87.45 | 91.00 | 93.80 | 0.00 | - | 2 | 9 | 25.49% |
| META240920P00425000 | 2023-12-05 3:29PM EST | 425.00 | 108.60 | 95.00 | 97.40 | 0.00 | - | 2 | 21 | 24.37% |
| META240920P00430000 | 2023-12-07 12:23PM EST | 430.00 | 104.86 | 99.55 | 101.90 | 0.00 | - | 4 | 6 | 24.39% |
| META240920P00435000 | 2023-11-24 10:16AM EST | 435.00 | 99.50 | 103.65 | 106.85 | 0.00 | - | 8 | 25 | 25.05% |
| META240920P00440000 | 2023-11-24 11:12AM EST | 440.00 | 105.40 | 108.50 | 111.15 | 0.00 | - | 6 | 89 | 24.63% |
| META240920P00445000 | 2023-11-24 11:19AM EST | 445.00 | 109.25 | 112.60 | 115.40 | 0.00 | - | 26 | 130 | 23.97% |
| META240920P00450000 | 2023-12-06 12:56PM EST | 450.00 | 131.05 | 117.20 | 119.85 | 0.00 | - | 2 | 297 | 23.52% |
| META240920P00460000 | 2023-11-27 9:42AM EST | 460.00 | 121.45 | 126.60 | 129.20 | 0.00 | - | 2 | 22 | 23.25% |
| META240920P00470000 | 2023-10-25 12:28PM EST | 470.00 | 168.50 | 130.25 | 133.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00480000 | 2023-08-18 2:16PM EST | 480.00 | 200.00 | 177.65 | 181.55 | 0.00 | - | 81 | 0 | 61.97% |
| META240920P00490000 | 2023-10-25 1:02PM EST | 490.00 | 187.95 | 151.00 | 152.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00500000 | 2023-07-13 10:10AM EST | 500.00 | 187.53 | 196.30 | 200.20 | 0.00 | - | - | 0 | 63.79% |
| META240920P00510000 | 2023-07-13 10:09AM EST | 510.00 | 197.49 | 206.00 | 211.00 | 0.00 | - | - | 0 | 65.48% |
| META240920P00520000 | 2023-10-13 10:06AM EST | 520.00 | 198.90 | 189.25 | 193.00 | 0.00 | - | 1 | 0 | 37.73% |
| META240920P00530000 | 2023-08-01 12:16PM EST | 530.00 | 206.10 | 231.50 | 236.00 | 0.00 | - | - | 0 | 73.16% |
| META240920P00580000 | 2023-07-13 10:10AM EST | 580.00 | 266.97 | 276.30 | 280.20 | 0.00 | - | - | 0 | 74.29% |
| META240920P00590000 | 2023-10-25 1:02PM EST | 590.00 | 287.69 | 250.30 | 253.70 | 0.00 | - | - | 0 | 0.00% |
| META240920P00600000 | 2023-08-17 1:18PM EST | 600.00 | 309.67 | 297.60 | 301.50 | 0.00 | - | 4 | 0 | 77.84% |
