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
41 148,14 +775,18 (+1,92 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2023-11-30 11:20AM EST | 5.00 | 320.47 | 326.50 | 330.45 | 0.00 | - | 1 | 1,704 | 159.67% |
| META251219C00010000 | 2023-10-19 12:10PM EST | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 187.84% |
| META251219C00015000 | 2023-05-18 9:57AM EST | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 3:21PM EST | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 146.20% |
| META251219C00025000 | 2023-09-12 12:33PM EST | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 12:01PM EST | 30.00 | 306.50 | 304.00 | 307.85 | 0.00 | - | 1 | 3 | 108.19% |
| META251219C00035000 | 2023-09-12 9:44AM EST | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 78.71% |
| META251219C00050000 | 2023-11-28 3:54PM EST | 50.00 | 293.90 | 286.05 | 290.00 | 0.00 | - | 11 | 38 | 94.11% |
| META251219C00055000 | 2023-04-27 9:11AM EST | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2023-11-14 1:11PM EST | 60.00 | 283.75 | 277.15 | 281.10 | 0.00 | - | 4 | 40 | 88.96% |
| META251219C00065000 | 2023-11-14 1:04PM EST | 65.00 | 278.35 | 272.75 | 276.70 | 0.00 | - | - | 4 | 86.80% |
| META251219C00070000 | 2023-11-29 12:41PM EST | 70.00 | 271.00 | 268.35 | 272.30 | 0.00 | - | 1 | 5 | 84.75% |
| META251219C00075000 | 2023-09-28 2:27PM EST | 75.00 | 239.52 | 230.00 | 233.30 | 0.00 | - | 2 | 6 | 0.00% |
| META251219C00080000 | 2023-07-28 11:43AM EST | 80.00 | 255.30 | 215.00 | 218.65 | 0.00 | - | 7 | 15 | 0.00% |
| META251219C00085000 | 2023-06-15 10:58AM EST | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 2:32PM EST | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 2:01PM EST | 95.00 | 256.14 | 246.60 | 250.55 | 0.00 | - | 1 | 9 | 76.23% |
| META251219C00100000 | 2023-11-27 9:51AM EST | 100.00 | 249.00 | 242.30 | 246.25 | 0.00 | - | 1 | 38 | 74.78% |
| META251219C00105000 | 2023-11-17 3:15PM EST | 105.00 | 242.85 | 238.00 | 242.50 | 0.00 | - | 4 | 13 | 73.91% |
| META251219C00110000 | 2023-11-28 2:19PM EST | 110.00 | 239.59 | 233.70 | 237.65 | 0.00 | - | 4 | 14 | 71.99% |
| META251219C00115000 | 2023-10-11 9:15AM EST | 115.00 | 227.33 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| META251219C00120000 | 2023-11-24 9:30AM EST | 120.00 | 235.15 | 225.25 | 229.20 | 0.00 | - | 3 | 29 | 69.56% |
| META251219C00125000 | 2023-09-22 10:02AM EST | 125.00 | 198.45 | 200.50 | 204.45 | 0.00 | - | 7 | 168 | 0.00% |
| META251219C00130000 | 2023-12-05 3:21PM EST | 130.00 | 204.45 | 216.85 | 220.80 | 0.00 | - | 2 | 222 | 67.26% |
| META251219C00135000 | 2023-08-28 1:06PM EST | 135.00 | 176.80 | 182.60 | 186.45 | 0.00 | - | 1 | 20 | 0.00% |
| META251219C00140000 | 2023-11-14 10:15AM EST | 140.00 | 215.00 | 208.50 | 212.45 | 0.00 | - | 2 | 126 | 65.08% |
| META251219C00145000 | 2023-11-17 1:04PM EST | 145.00 | 208.40 | 204.40 | 208.35 | 0.00 | - | 27 | 117 | 64.10% |
| META251219C00150000 | 2023-11-27 9:46AM EST | 150.00 | 208.70 | 200.35 | 204.30 | 0.00 | - | 1 | 185 | 63.18% |
| META251219C00155000 | 2023-11-24 11:58AM EST | 155.00 | 204.26 | 196.00 | 200.20 | 0.00 | - | 1 | 51 | 62.05% |
| META251219C00160000 | 2023-12-04 3:58PM EST | 160.00 | 181.25 | 192.00 | 196.15 | 0.00 | - | 1 | 66 | 61.17% |
| META251219C00165000 | 2023-11-22 10:54AM EST | 165.00 | 199.75 | 188.30 | 192.20 | 0.00 | - | 3 | 43 | 60.51% |
| META251219C00170000 | 2023-12-06 1:15PM EST | 170.00 | 173.49 | 184.40 | 188.20 | 0.00 | - | 1 | 182 | 59.70% |
| META251219C00175000 | 2023-12-04 12:51PM EST | 175.00 | 169.40 | 180.10 | 184.35 | 0.00 | - | 1 | 209 | 58.74% |
| META251219C00180000 | 2023-12-04 12:51PM EST | 180.00 | 165.59 | 176.50 | 180.45 | 0.00 | - | 1 | 104 | 58.12% |
| META251219C00185000 | 2023-11-29 10:24AM EST | 185.00 | 175.00 | 172.75 | 176.35 | 0.00 | - | 2 | 117 | 57.31% |
| META251219C00190000 | 2023-12-01 3:38PM EST | 190.00 | 163.20 | 169.30 | 172.55 | 0.00 | - | 2 | 73 | 56.78% |
| META251219C00195000 | 2023-11-30 10:44AM EST | 195.00 | 162.72 | 165.00 | 168.85 | 0.00 | - | 1 | 81 | 55.88% |
| META251219C00200000 | 2023-12-06 12:58PM EST | 200.00 | 150.65 | 161.90 | 165.15 | 0.00 | - | 2 | 351 | 55.52% |
| META251219C00205000 | 2023-11-17 9:30AM EST | 205.00 | 158.21 | 157.50 | 161.35 | 0.00 | - | 6 | 178 | 54.52% |
| META251219C00210000 | 2023-12-08 3:51PM EST | 210.00 | 156.53 | 154.95 | 157.70 | +13.50 | +9.44% | 1 | 242 | 54.38% |
| META251219C00215000 | 2023-11-30 9:45AM EST | 215.00 | 150.36 | 150.75 | 154.10 | 0.00 | - | 2 | 286 | 53.53% |
| META251219C00220000 | 2023-11-24 12:26PM EST | 220.00 | 154.90 | 147.65 | 150.10 | 0.00 | - | 1 | 261 | 52.96% |
| META251219C00225000 | 2023-11-10 11:18AM EST | 225.00 | 144.01 | 145.20 | 146.65 | 0.00 | - | 2 | 142 | 52.85% |
| META251219C00230000 | 2023-11-29 1:30PM EST | 230.00 | 143.18 | 141.55 | 142.90 | 0.00 | - | 3 | 208 | 52.12% |
| META251219C00235000 | 2023-11-10 3:57PM EST | 235.00 | 138.25 | 138.15 | 139.55 | 0.00 | - | 22 | 318 | 51.63% |
| META251219C00240000 | 2023-11-24 11:38AM EST | 240.00 | 141.08 | 134.70 | 137.65 | 0.00 | - | 1 | 346 | 51.63% |
| META251219C00245000 | 2023-11-10 3:48PM EST | 245.00 | 132.00 | 131.10 | 133.10 | 0.00 | - | 3 | 80 | 50.59% |
| META251219C00250000 | 2023-12-08 1:15PM EST | 250.00 | 127.67 | 128.15 | 129.95 | +5.42 | +4.43% | 1 | 1,404 | 50.27% |
| META251219C00260000 | 2023-12-07 3:45PM EST | 260.00 | 117.22 | 121.95 | 123.40 | 0.00 | - | 1 | 487 | 49.86% |
| META251219C00270000 | 2023-12-08 12:13PM EST | 270.00 | 114.25 | 115.80 | 117.85 | +7.80 | +7.33% | 1 | 1,765 | 49.41% |
| META251219C00280000 | 2023-12-07 3:12PM EST | 280.00 | 109.95 | 110.35 | 111.40 | +3.95 | +3.73% | 1 | 556 | 48.29% |
| META251219C00290000 | 2023-12-07 12:05PM EST | 290.00 | 100.43 | 104.70 | 105.75 | 0.00 | - | 4 | 272 | 47.60% |
| META251219C00300000 | 2023-12-08 10:17AM EST | 300.00 | 97.39 | 98.95 | 100.25 | +1.79 | +1.87% | 12 | 810 | 46.92% |
| META251219C00310000 | 2023-12-04 11:49AM EST | 310.00 | 83.94 | 93.95 | 95.00 | 0.00 | - | 2 | 1,838 | 46.31% |
| META251219C00320000 | 2023-12-08 10:27AM EST | 320.00 | 88.15 | 88.80 | 90.00 | +2.95 | +3.46% | 1 | 645 | 45.75% |
| META251219C00330000 | 2023-12-08 2:08PM EST | 330.00 | 84.11 | 84.00 | 85.55 | +3.86 | +4.81% | 3 | 2,249 | 45.42% |
| META251219C00340000 | 2023-12-06 10:25AM EST | 340.00 | 80.37 | 79.85 | 80.70 | +9.80 | +13.89% | 3 | 217 | 44.78% |
| META251219C00350000 | 2023-12-08 1:51PM EST | 350.00 | 75.00 | 75.45 | 76.25 | +5.25 | +7.53% | 1 | 1,372 | 44.29% |
| META251219C00360000 | 2023-12-05 9:37AM EST | 360.00 | 63.50 | 70.80 | 72.00 | 0.00 | - | 5 | 311 | 43.82% |
| META251219C00370000 | 2023-12-05 9:37AM EST | 370.00 | 59.83 | 67.20 | 68.10 | 0.00 | - | 5 | 184 | 43.46% |
| META251219C00380000 | 2023-12-07 10:54AM EST | 380.00 | 58.61 | 63.45 | 64.35 | 0.00 | - | 1 | 283 | 43.10% |
| META251219C00390000 | 2023-12-06 10:29AM EST | 390.00 | 52.80 | 59.80 | 60.60 | 0.00 | - | 1 | 591 | 42.67% |
| META251219C00395000 | 2023-12-01 2:46PM EST | 395.00 | 54.75 | 58.15 | 58.85 | 0.00 | - | 1 | 56 | 42.49% |
| META251219C00400000 | 2023-12-06 11:39AM EST | 400.00 | 49.90 | 56.45 | 57.15 | 0.00 | - | 10 | 6,177 | 42.32% |
| META251219C00405000 | 2023-12-07 1:34PM EST | 405.00 | 51.95 | 54.80 | 55.50 | 0.00 | - | 1 | 706 | 42.16% |
| META251219C00410000 | 2023-12-08 12:10PM EST | 410.00 | 51.97 | 53.20 | 53.90 | +3.02 | +6.17% | 1 | 166 | 42.00% |
| META251219C00415000 | 2023-11-30 1:38PM EST | 415.00 | 48.35 | 51.65 | 52.40 | 0.00 | - | 15 | 293 | 41.89% |
| META251219C00420000 | 2023-12-07 12:05PM EST | 420.00 | 47.68 | 50.20 | 50.90 | 0.00 | - | 4 | 593 | 41.75% |
| META251219C00425000 | 2023-12-08 2:15PM EST | 425.00 | 48.80 | 48.75 | 49.40 | +3.75 | +8.32% | 4 | 143 | 41.60% |
| META251219C00430000 | 2023-12-07 12:34PM EST | 430.00 | 44.78 | 47.25 | 48.05 | 0.00 | - | 2 | 1,633 | 41.51% |
| META251219C00435000 | 2023-12-01 10:50AM EST | 435.00 | 41.56 | 45.90 | 46.65 | 0.00 | - | 3 | 126 | 41.37% |
| META251219C00440000 | 2023-12-07 2:29PM EST | 440.00 | 42.40 | 44.55 | 45.25 | 0.00 | - | 3 | 226 | 41.22% |
| META251219C00445000 | 2023-12-08 12:29PM EST | 445.00 | 42.70 | 43.30 | 44.00 | -2.84 | -6.24% | 3 | 15 | 41.14% |
| META251219C00450000 | 2023-12-08 2:15PM EST | 450.00 | 42.00 | 42.00 | 42.85 | +2.00 | +5.00% | 4 | 164 | 41.09% |
| META251219C00455000 | 2023-09-26 1:19PM EST | 455.00 | 37.15 | 29.10 | 33.50 | 0.00 | - | 40 | 49 | 36.51% |
| META251219C00460000 | 2023-11-30 11:03AM EST | 460.00 | 37.62 | 39.60 | 40.55 | 0.00 | - | 2 | 44 | 40.95% |
| META251219C00465000 | 2023-11-20 10:09AM EST | 465.00 | 44.53 | 38.45 | 39.15 | 0.00 | - | 1 | 5 | 40.72% |
| META251219C00470000 | 2023-11-24 11:50AM EST | 470.00 | 40.72 | 37.35 | 38.05 | 0.00 | - | 1 | 26 | 40.64% |
| META251219C00475000 | 2023-11-16 9:36AM EST | 475.00 | 37.19 | 36.25 | 36.95 | 0.00 | - | 7 | 1,028 | 40.54% |
| META251219C00480000 | 2023-12-07 12:02PM EST | 480.00 | 33.33 | 35.20 | 35.95 | 0.00 | - | 1 | 81 | 40.49% |
| META251219C00485000 | 2023-12-08 2:01PM EST | 485.00 | 34.27 | 34.20 | 35.20 | +4.47 | +15.00% | 1 | 11 | 40.56% |
| META251219C00490000 | 2023-10-31 12:41PM EST | 490.00 | 29.00 | 31.85 | 32.75 | 0.00 | - | 2 | 78 | 39.65% |
| META251219C00495000 | 2023-11-14 9:46AM EST | 495.00 | 36.56 | 32.20 | 32.95 | 0.00 | - | 10 | 21 | 40.24% |
| META251219C00500000 | 2023-12-06 3:38PM EST | 500.00 | 31.30 | 31.30 | 31.95 | +4.45 | +16.57% | 3 | 2,604 | 40.13% |
| META251219C00505000 | 2023-11-28 11:19AM EST | 505.00 | 32.10 | 30.40 | 31.00 | 0.00 | - | 1 | 2 | 40.03% |
| META251219C00510000 | 2023-12-01 3:21PM EST | 510.00 | 27.77 | 29.50 | 30.10 | 0.00 | - | 1 | 25 | 39.95% |
| META251219C00515000 | 2023-12-04 12:31PM EST | 515.00 | 25.37 | 28.65 | 29.30 | 0.00 | - | 1 | 2 | 39.92% |
| META251219C00520000 | 2023-12-04 12:31PM EST | 520.00 | 24.62 | 27.85 | 28.50 | 0.00 | - | 1 | 118 | 39.87% |
| META251219C00525000 | 2023-10-18 2:10PM EST | 525.00 | 31.65 | 29.60 | 31.25 | 0.00 | - | 4 | 29 | 41.93% |
| META251219C00530000 | 2023-11-27 3:53PM EST | 530.00 | 27.72 | 26.30 | 26.85 | 0.00 | - | 1 | 168 | 39.71% |
| META251219C00535000 | 2023-10-30 9:48AM EST | 535.00 | 23.45 | 25.55 | 26.15 | 0.00 | - | 1 | 177 | 39.69% |
| META251219C00540000 | 2023-10-25 12:31PM EST | 540.00 | 24.55 | 27.25 | 27.80 | 0.00 | - | 3 | 0 | 41.10% |
| META251219C00545000 | 2023-10-25 12:28PM EST | 545.00 | 23.80 | 26.45 | 27.05 | 0.00 | - | 2 | 0 | 41.04% |
| META251219C00550000 | 2023-11-22 10:38AM EST | 550.00 | 27.50 | 23.45 | 24.00 | 0.00 | - | 1 | 178 | 39.52% |
| META251219C00555000 | 2023-10-25 12:27PM EST | 555.00 | 22.70 | 25.05 | 25.55 | 0.00 | - | 2 | 0 | 40.88% |
| META251219C00560000 | 2023-12-07 1:15PM EST | 560.00 | 21.00 | 22.15 | 22.70 | 0.00 | - | 1 | 172 | 39.44% |
| META251219C00570000 | 2023-11-27 3:53PM EST | 570.00 | 22.15 | 20.95 | 21.50 | 0.00 | - | 1 | 9 | 39.38% |
| META251219C00580000 | 2023-12-01 3:31PM EST | 580.00 | 18.60 | 19.80 | 20.30 | 0.00 | - | 2 | 24 | 39.27% |
| META251219C00590000 | 2023-11-07 11:25AM EST | 590.00 | 19.75 | 17.35 | 17.90 | 0.00 | - | 2 | 277 | 38.28% |
| META251219C00600000 | 2023-12-07 10:00AM EST | 600.00 | 15.80 | 17.80 | 18.25 | 0.00 | - | 1 | 91,510 | 39.19% |
| META251219C00610000 | 2023-11-21 2:53PM EST | 610.00 | 19.00 | 16.85 | 17.50 | 0.00 | - | 2 | 1,006 | 39.29% |
| META251219C00620000 | 2023-12-08 2:21PM EST | 620.00 | 16.00 | 15.95 | 16.50 | +2.00 | +14.29% | 4 | 135 | 39.17% |
| META251219C00630000 | 2023-10-25 2:36PM EST | 630.00 | 15.55 | 16.80 | 17.25 | 0.00 | - | 1 | 0 | 40.33% |
| META251219C00640000 | 2023-11-14 10:29AM EST | 640.00 | 17.34 | 14.35 | 14.75 | 0.00 | - | 1 | 61 | 39.01% |
| META251219C00650000 | 2023-12-07 2:22PM EST | 650.00 | 13.00 | 13.40 | 14.00 | 0.00 | - | 3 | 708 | 38.98% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2023-11-21 10:38AM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 317 | 93.75% |
| META251219P00010000 | 2023-09-11 10:45AM EST | 10.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 10 | 84.38% |
| META251219P00015000 | 2023-10-05 8:32AM EST | 15.00 | 0.16 | 0.00 | 0.49 | 0.00 | - | 2 | 7 | 92.48% |
| META251219P00020000 | 2023-07-17 10:41AM EST | 20.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | - | 1 | 77.93% |
| META251219P00025000 | 2023-05-08 11:10AM EST | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 76.17% |
| META251219P00030000 | 2023-10-06 12:18PM EST | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 72.75% |
| META251219P00035000 | 2023-11-22 10:20AM EST | 35.00 | 0.29 | 0.05 | 0.53 | 0.00 | - | 1 | 20 | 66.99% |
| META251219P00040000 | 2023-09-07 2:55PM EST | 40.00 | 0.48 | 0.25 | 0.71 | 0.00 | - | 1 | 5 | 67.26% |
| META251219P00045000 | 2023-11-27 2:34PM EST | 45.00 | 0.32 | 0.00 | 0.62 | 0.00 | - | 2 | 38 | 59.81% |
| META251219P00050000 | 2023-11-14 10:44AM EST | 50.00 | 0.44 | 0.08 | 0.62 | 0.00 | - | 1 | 97 | 57.52% |
| META251219P00055000 | 2023-09-11 12:01PM EST | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 61.45% |
| META251219P00060000 | 2023-11-30 10:08AM EST | 60.00 | 0.61 | 0.48 | 0.73 | 0.00 | - | 26 | 221 | 56.03% |
| META251219P00065000 | 2023-11-10 3:48PM EST | 65.00 | 1.00 | 0.41 | 1.06 | 0.00 | - | 1 | 44 | 54.98% |
| META251219P00070000 | 2023-11-27 2:29PM EST | 70.00 | 0.90 | 0.80 | 1.14 | 0.00 | - | 1 | 143 | 54.83% |
| META251219P00075000 | 2023-12-07 10:48AM EST | 75.00 | 1.01 | 0.95 | 1.37 | 0.00 | - | 1 | 54 | 54.03% |
| META251219P00080000 | 2023-11-30 12:03PM EST | 80.00 | 1.30 | 1.10 | 1.55 | 0.00 | - | 44 | 135 | 52.93% |
| META251219P00085000 | 2023-10-16 2:51PM EST | 85.00 | 1.90 | 1.22 | 1.85 | 0.00 | - | 1 | 51 | 52.08% |
| META251219P00090000 | 2023-12-07 12:57PM EST | 90.00 | 1.70 | 1.23 | 1.98 | 0.00 | - | 1 | 134 | 50.39% |
| META251219P00095000 | 2023-12-01 12:14PM EST | 95.00 | 1.95 | 1.71 | 1.93 | 0.00 | - | 5 | 166 | 50.09% |
| META251219P00100000 | 2023-12-04 10:18AM EST | 100.00 | 2.30 | 1.82 | 2.11 | 0.00 | - | 1 | 306 | 48.98% |
| META251219P00105000 | 2023-11-27 9:31AM EST | 105.00 | 2.20 | 2.10 | 2.42 | 0.00 | - | 2 | 95 | 48.41% |
| META251219P00110000 | 2023-12-04 9:50AM EST | 110.00 | 2.90 | 2.35 | 2.70 | 0.00 | - | 1 | 246 | 47.66% |
| META251219P00115000 | 2023-12-04 9:31AM EST | 115.00 | 3.20 | 2.60 | 2.99 | 0.00 | - | 1 | 27 | 46.89% |
| META251219P00120000 | 2023-12-08 11:20AM EST | 120.00 | 3.20 | 2.93 | 3.20 | -0.25 | -7.25% | 7 | 91 | 45.84% |
| META251219P00125000 | 2023-11-22 2:14PM EST | 125.00 | 3.26 | 3.25 | 3.65 | 0.00 | - | 1 | 169 | 45.50% |
| META251219P00130000 | 2023-11-28 9:30AM EST | 130.00 | 3.85 | 3.60 | 4.00 | 0.00 | - | 11 | 132 | 44.79% |
| META251219P00135000 | 2023-11-27 12:31PM EST | 135.00 | 4.00 | 4.05 | 4.40 | 0.00 | - | 10 | 37 | 44.18% |
| META251219P00140000 | 2023-11-07 2:02PM EST | 140.00 | 5.68 | 4.65 | 4.95 | 0.00 | - | 10 | 186 | 43.87% |
| META251219P00145000 | 2023-11-30 3:55PM EST | 145.00 | 5.40 | 4.80 | 5.25 | 0.00 | - | 1 | 49 | 42.96% |
| META251219P00150000 | 2023-11-30 1:10PM EST | 150.00 | 5.90 | 5.35 | 5.70 | 0.00 | - | 8 | 196 | 42.34% |
| META251219P00155000 | 2023-12-04 1:10PM EST | 155.00 | 6.75 | 5.85 | 6.10 | 0.00 | - | 20 | 910 | 41.61% |
| META251219P00160000 | 2023-11-15 9:59AM EST | 160.00 | 7.00 | 6.40 | 6.65 | 0.00 | - | 2 | 549 | 41.11% |
| META251219P00165000 | 2023-11-30 1:30PM EST | 165.00 | 7.30 | 6.95 | 7.25 | -0.42 | -5.44% | 1 | 116 | 40.66% |
| META251219P00170000 | 2023-12-08 1:39PM EST | 170.00 | 7.85 | 7.60 | 7.85 | -0.25 | -3.09% | 2 | 225 | 40.16% |
| META251219P00175000 | 2023-12-04 3:59PM EST | 175.00 | 9.39 | 8.25 | 8.50 | 0.00 | - | 21 | 195 | 39.70% |
| META251219P00180000 | 2023-12-07 2:16PM EST | 180.00 | 9.60 | 8.95 | 9.60 | 0.00 | - | 1 | 626 | 39.80% |
| META251219P00185000 | 2023-12-07 2:17PM EST | 185.00 | 10.37 | 9.70 | 9.95 | 0.00 | - | 1 | 7,917 | 38.85% |
| META251219P00190000 | 2023-12-08 3:00PM EST | 190.00 | 10.65 | 10.50 | 10.75 | -1.25 | -10.50% | 3 | 3,221 | 38.46% |
| META251219P00195000 | 2023-12-08 12:13PM EST | 195.00 | 11.80 | 11.15 | 11.60 | -1.20 | -9.23% | 3 | 927 | 38.09% |
| META251219P00200000 | 2023-12-06 3:23PM EST | 200.00 | 13.85 | 11.80 | 12.50 | 0.00 | - | 5 | 701 | 37.73% |
| META251219P00205000 | 2023-11-29 1:24PM EST | 205.00 | 13.15 | 12.70 | 13.40 | 0.00 | - | 2 | 631 | 37.33% |
| META251219P00210000 | 2023-12-08 2:39PM EST | 210.00 | 14.40 | 14.05 | 14.40 | -0.35 | -2.37% | 2 | 8,107 | 36.99% |
| META251219P00215000 | 2023-12-04 2:50PM EST | 215.00 | 17.30 | 14.90 | 15.45 | 0.00 | - | 4 | 606 | 36.66% |
| META251219P00220000 | 2023-11-30 12:03PM EST | 220.00 | 16.26 | 16.15 | 16.55 | -1.14 | -6.55% | 1 | 693 | 36.34% |
| META251219P00225000 | 2023-11-30 9:30AM EST | 225.00 | 17.30 | 17.25 | 17.65 | 0.00 | - | 1 | 295 | 35.97% |
| META251219P00230000 | 2023-12-05 3:18PM EST | 230.00 | 21.00 | 18.45 | 18.85 | 0.00 | - | 5 | 417 | 35.66% |
| META251219P00235000 | 2023-12-07 12:01PM EST | 235.00 | 20.85 | 19.65 | 20.10 | 0.00 | - | 1 | 280 | 35.35% |
| META251219P00240000 | 2023-11-29 2:37PM EST | 240.00 | 20.95 | 20.90 | 21.40 | 0.00 | - | 3 | 539 | 35.04% |
| META251219P00245000 | 2023-11-22 2:26PM EST | 245.00 | 21.00 | 21.70 | 22.75 | 0.00 | - | 1 | 128 | 34.73% |
| META251219P00250000 | 2023-12-06 9:33AM EST | 250.00 | 26.27 | 23.65 | 24.15 | 0.00 | - | 1 | 2,490 | 34.42% |
| META251219P00260000 | 2023-12-07 3:31PM EST | 260.00 | 28.40 | 26.50 | 27.15 | 0.00 | - | 1 | 1,896 | 33.84% |
| META251219P00270000 | 2023-12-08 12:45PM EST | 270.00 | 30.66 | 29.05 | 30.40 | -1.69 | -5.22% | 1 | 2,605 | 33.29% |
| META251219P00280000 | 2023-12-07 3:51PM EST | 280.00 | 35.20 | 32.70 | 33.80 | 0.00 | - | 1 | 305 | 32.69% |
| META251219P00290000 | 2023-12-07 3:54PM EST | 290.00 | 39.00 | 35.85 | 37.50 | 0.00 | - | 2 | 329 | 32.14% |
| META251219P00300000 | 2023-12-05 1:44PM EST | 300.00 | 46.25 | 39.70 | 41.40 | 0.00 | - | 1 | 459 | 31.58% |
| META251219P00310000 | 2023-12-07 3:54PM EST | 310.00 | 47.31 | 44.35 | 45.60 | 0.00 | - | 1 | 159 | 31.05% |
| META251219P00320000 | 2023-12-05 3:48PM EST | 320.00 | 55.47 | 48.50 | 50.70 | 0.00 | - | 4 | 889 | 30.89% |
| META251219P00330000 | 2023-12-08 3:09PM EST | 330.00 | 54.40 | 53.20 | 55.70 | -5.35 | -8.95% | 1 | 85 | 30.54% |
| META251219P00340000 | 2023-11-17 2:24PM EST | 340.00 | 59.46 | 58.00 | 60.40 | 0.00 | - | 4 | 87 | 29.88% |
| META251219P00350000 | 2023-12-08 1:58PM EST | 350.00 | 64.70 | 62.70 | 65.65 | -2.20 | -3.29% | 1 | 121 | 29.40% |
| META251219P00360000 | 2023-12-07 1:15PM EST | 360.00 | 72.33 | 68.60 | 71.00 | 0.00 | - | 6 | 45 | 28.83% |
| META251219P00370000 | 2023-12-08 2:56PM EST | 370.00 | 75.80 | 74.20 | 76.60 | -2.27 | -2.91% | 6 | 82 | 28.27% |
| META251219P00380000 | 2023-12-08 2:56PM EST | 380.00 | 81.60 | 79.55 | 81.95 | +4.40 | +5.70% | 6 | 22 | 27.44% |
| META251219P00390000 | 2023-11-22 10:05AM EST | 390.00 | 84.15 | 85.10 | 88.55 | 0.00 | - | 1 | 31 | 27.14% |
| META251219P00395000 | 2023-10-04 10:08AM EST | 395.00 | 112.85 | 101.95 | 104.75 | 0.00 | - | - | 3 | 33.88% |
| META251219P00400000 | 2023-11-06 9:57AM EST | 400.00 | 105.50 | 102.10 | 103.85 | 0.00 | - | 1 | 64 | 31.45% |
| META251219P00405000 | 2023-11-22 3:59PM EST | 405.00 | 91.90 | 95.90 | 97.65 | 0.00 | - | 3 | 6 | 26.01% |
| META251219P00410000 | 2023-10-26 9:21AM EST | 410.00 | 135.98 | 94.80 | 98.00 | 0.00 | - | 600 | 0 | 24.01% |
| META251219P00420000 | 2023-11-22 12:58PM EST | 420.00 | 101.62 | 106.10 | 108.45 | 0.00 | - | 2 | 251 | 25.50% |
| META251219P00425000 | 2023-10-26 9:21AM EST | 425.00 | 149.00 | 105.10 | 108.65 | 0.00 | - | 600 | 0 | 23.20% |
| META251219P00430000 | 2023-11-17 2:27PM EST | 430.00 | 114.03 | 112.50 | 116.10 | 0.00 | - | 10 | 9 | 25.27% |
| META251219P00435000 | 2023-11-14 2:06PM EST | 435.00 | 117.26 | 116.20 | 119.50 | 0.00 | - | - | 1 | 24.84% |
| META251219P00440000 | 2023-11-16 3:43PM EST | 440.00 | 121.56 | 119.90 | 122.75 | 0.00 | - | 2 | 2 | 24.27% |
| META251219P00445000 | 2023-11-16 3:46PM EST | 445.00 | 125.35 | 124.55 | 126.80 | 0.00 | - | 2 | 1 | 24.17% |
| META251219P00450000 | 2023-11-20 11:46AM EST | 450.00 | 125.07 | 128.35 | 131.05 | 0.00 | - | 4 | 26 | 24.18% |
| META251219P00455000 | 2023-11-17 2:24PM EST | 455.00 | 132.25 | 131.20 | 134.95 | 0.00 | - | 4 | 22 | 23.91% |
| META251219P00465000 | 2023-11-29 11:27AM EST | 465.00 | 141.50 | 139.10 | 142.95 | 0.00 | - | 2 | 2 | 23.41% |
| META251219P00470000 | 2023-06-22 10:22AM EST | 470.00 | 190.77 | 179.60 | 183.35 | 0.00 | - | - | 26 | 45.09% |
| META251219P00475000 | 2023-06-22 10:22AM EST | 475.00 | 195.38 | 184.05 | 187.80 | 0.00 | - | - | 53 | 45.31% |
| META251219P00480000 | 2023-11-24 10:40AM EST | 480.00 | 148.05 | 151.35 | 155.15 | 0.00 | - | 2 | 57 | 22.47% |
| META251219P00485000 | 2023-11-22 12:58PM EST | 485.00 | 150.04 | 155.50 | 159.30 | 0.00 | - | 2 | 58 | 22.13% |
| META251219P00490000 | 2023-11-20 12:08PM EST | 490.00 | 156.50 | 159.75 | 163.55 | 0.00 | - | 2 | 61 | 21.83% |
| META251219P00495000 | 2023-11-10 12:08PM EST | 495.00 | 170.70 | 164.00 | 167.90 | 0.00 | - | 40 | 71 | 21.57% |
| META251219P00500000 | 2023-11-22 12:58PM EST | 500.00 | 162.96 | 168.35 | 172.25 | 0.00 | - | 2 | 20 | 21.27% |
| META251219P00505000 | 2023-06-22 9:57AM EST | 505.00 | 225.45 | 211.45 | 215.15 | 0.00 | - | - | 0 | 46.82% |
| META251219P00510000 | 2023-09-14 10:24AM EST | 510.00 | 200.35 | 196.75 | 200.55 | 0.00 | - | 2 | 0 | 35.90% |
| META251219P00515000 | 2023-06-22 9:57AM EST | 515.00 | 235.05 | 220.70 | 224.40 | 0.00 | - | - | 0 | 47.32% |
| META251219P00520000 | 2023-12-07 12:38PM EST | 520.00 | 193.87 | 186.35 | 190.25 | 0.00 | - | 2 | 0 | 20.19% |
| META251219P00525000 | 2023-06-22 9:58AM EST | 525.00 | 242.73 | 230.05 | 233.90 | 0.00 | - | - | 0 | 47.93% |
| META251219P00530000 | 2023-10-10 8:50AM EST | 530.00 | 212.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00535000 | 2023-06-22 9:58AM EST | 535.00 | 255.01 | 239.65 | 243.55 | 0.00 | - | - | 0 | 48.59% |
| META251219P00540000 | 2023-12-07 12:38PM EST | 540.00 | 213.29 | 205.35 | 209.30 | 0.00 | - | 2 | 0 | 19.91% |
| META251219P00545000 | 2023-11-14 2:37PM EST | 545.00 | 208.52 | 210.15 | 214.10 | 0.00 | - | 2 | 0 | 19.83% |
| META251219P00550000 | 2023-10-09 11:17AM EST | 550.00 | 233.85 | 227.85 | 231.70 | 0.00 | - | 1 | 0 | 33.08% |
| META251219P00555000 | 2023-06-22 9:58AM EST | 555.00 | 274.98 | 259.15 | 263.05 | 0.00 | - | - | 0 | 49.95% |
| META251219P00560000 | 2023-08-25 11:51AM EST | 560.00 | 280.60 | 258.70 | 262.60 | 0.00 | - | 2 | 0 | 47.23% |
| META251219P00600000 | 2023-10-09 12:40PM EST | 600.00 | 281.96 | 278.05 | 281.90 | 0.00 | - | 2 | 0 | 36.61% |
| META251219P00610000 | 2023-08-02 1:15PM EST | 610.00 | 295.10 | 311.25 | 315.20 | 0.00 | - | - | 0 | 51.24% |
| META251219P00620000 | 2023-12-07 12:38PM EST | 620.00 | 293.22 | 292.50 | 296.30 | 0.00 | - | - | - | 33.07% |
| META251219P00640000 | 2023-12-07 12:38PM EST | 640.00 | 313.26 | 305.05 | 309.00 | 0.00 | - | 2 | 0 | 24.47% |
| META251219P00650000 | 2023-08-14 8:45AM EST | 650.00 | 349.55 | 344.10 | 349.00 | 0.00 | - | - | 0 | 51.30% |
