U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
501.70+2.21 (+0.44%)
Al cierre: 04:00PM EDT
502.75 +1.05 (+0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240621C000050002024-06-14 12:42PM EDT5.00497.22496.10497.500.00-1961933,412.50%
META240621C000100002024-04-22 10:44AM EDT10.00466.800.000.000.00-100.00%
META240621C000150002024-06-13 2:45PM EDT15.00488.00485.90487.65-2.20-0.45%442,412.50%
META240621C000200002024-06-20 2:04PM EDT20.00480.00480.90482.90-5.00-1.03%222,437.50%
META240621C000250002024-06-20 2:04PM EDT25.00475.00475.80478.00-4.75-0.99%222,253.13%
META240621C000300002024-06-20 3:29PM EDT30.00472.00470.90472.90-3.00-0.63%342,104.69%
META240621C000350002024-02-08 11:32AM EDT35.00431.30469.90472.750.00-163,294.53%
META240621C000400002024-06-13 2:52PM EDT40.00465.10460.80462.950.00-5001,850.00%
META240621C000450002024-06-13 2:52PM EDT45.00460.15455.85458.050.00-1501,831.25%
META240621C000500002024-06-13 2:26PM EDT50.00454.65450.90452.950.00-480101,726.56%
META240621C000550002024-06-13 2:52PM EDT55.00449.75445.85448.050.00-1001,673.44%
META240621C000600002024-06-13 2:52PM EDT60.00445.20440.90442.950.00-6031,587.50%
META240621C000650002024-06-13 2:52PM EDT65.00440.10435.85438.050.00-1031,543.75%
META240621C000700002024-06-13 2:52PM EDT70.00435.15430.90432.950.00-5001,470.31%
META240621C000750002024-06-13 2:52PM EDT75.00429.95425.85428.050.00-5001,434.38%
META240621C000800002024-06-14 9:58AM EDT80.00424.97420.80422.700.00-15541,181.25%
META240621C000850002024-06-13 2:52PM EDT85.00420.15415.85418.050.00-5051,339.84%
META240621C000900002024-06-13 3:30PM EDT90.00414.40410.90412.950.00-17,82511,281.25%
META240621C000950002024-06-14 9:56AM EDT95.00410.90405.90407.800.00-10211,189.06%
META240621C001000002024-06-14 2:00PM EDT100.00402.96401.00402.650.00-1161451,131.25%
META240621C001050002024-06-13 2:26PM EDT105.00399.85395.75398.050.00-19,200111,153.13%
META240621C001100002024-06-13 2:26PM EDT110.00394.75390.95392.950.00-960111,146.88%
META240621C001150002024-06-14 1:42PM EDT115.00389.00385.90388.050.00-161,126.56%
META240621C001200002024-06-20 10:46AM EDT120.00380.80381.05382.70-7.60-1.96%1381,040.63%
META240621C001250002024-06-20 11:21AM EDT125.00377.00376.05377.80-2.95-0.78%20241,040.63%
META240621C001300002024-06-13 3:30PM EDT130.00374.40371.05372.700.00-6,30516984.38%
META240621C001350002024-06-13 2:26PM EDT135.00370.05365.85368.050.00-1,4402996.09%
META240621C001400002024-06-20 3:29PM EDT140.00362.00361.00362.75-2.64-0.72%150932.03%
META240621C001450002024-06-13 2:26PM EDT145.00359.95355.85358.100.00-1,9205953.91%
META240621C001500002024-06-17 12:52PM EDT150.00353.05351.25352.500.00-2369882.81%
META240621C001550002024-06-20 3:32PM EDT155.00346.95345.90347.85-2.80-0.80%219860.16%
META240621C001600002024-06-20 3:16PM EDT160.00340.83341.25342.50-3.17-0.92%291,039837.50%
META240621C001650002024-06-14 10:02AM EDT165.00340.83336.15337.550.00-33212803.13%
META240621C001700002024-06-14 9:35AM EDT170.00333.27330.90332.750.00-1038767.19%
META240621C001750002024-06-13 2:26PM EDT175.00330.05325.85328.100.00-2,9004815.63%
META240621C001800002024-06-20 9:56AM EDT180.00323.60320.85322.75-1.02-0.31%112712.50%
META240621C001850002024-06-20 10:22AM EDT185.00314.50315.90317.80-3.05-0.96%277724.22%
META240621C001900002024-06-20 11:15AM EDT190.00312.15311.05312.65-1.40-0.45%4548705.47%
META240621C001950002024-06-20 3:28PM EDT195.00307.00305.90308.10-0.85-0.28%33743.75%
META240621C002000002024-06-20 3:18PM EDT200.00299.95301.10302.75-1.11-0.37%643700.78%
META240621C002050002024-06-17 3:29PM EDT205.00304.64295.90298.100.00-14706.64%
META240621C002100002024-06-20 2:04PM EDT210.00290.00291.00293.00-4.09-1.39%111689.06%
META240621C002150002024-06-17 9:50AM EDT215.00282.00285.90288.100.00-11671.48%
META240621C002200002024-06-13 2:52PM EDT220.00285.20281.05282.850.00-50016640.63%
META240621C002250002024-06-17 12:05PM EDT225.00277.20275.90278.100.00-23637.89%
META240621C002300002024-06-17 1:34PM EDT230.00277.00271.10272.800.00-5110608.20%
META240621C002350002024-06-20 3:29PM EDT235.00266.88266.20267.60-7.62-2.78%101,000577.34%
META240621C002400002024-06-20 1:47PM EDT240.00258.45261.10262.75-1.09-0.42%129570.31%
META240621C002450002024-06-13 2:58PM EDT245.00259.68255.90258.100.00-41575.00%
META240621C002500002024-06-20 3:12PM EDT250.00250.25251.10252.70-6.16-2.40%1773533.59%
META240621C002550002024-06-18 2:58PM EDT255.00243.85246.00247.900.00-147533.20%
META240621C002600002024-06-17 1:08PM EDT260.00242.95241.25242.550.00-21699505.47%
META240621C002650002024-06-12 1:46PM EDT265.00244.32235.90238.150.00-27521.88%
META240621C002700002024-06-20 2:56PM EDT270.00229.32230.90232.80-1.80-0.78%120463.28%
META240621C002750002024-06-20 3:51PM EDT275.00227.53226.05227.70-0.97-0.42%349458.59%
META240621C002800002024-06-20 3:51PM EDT280.00222.78221.25222.55+4.07+1.86%121,978452.73%
META240621C002850002024-06-13 11:04AM EDT285.00219.00216.10217.850.00-126457.42%
META240621C002900002024-06-20 10:09AM EDT290.00210.00211.10212.85-10.40-4.72%132444.53%
META240621C002950002024-06-12 10:19AM EDT295.00212.01206.00207.900.00-123426.95%
META240621C003000002024-06-20 11:26AM EDT300.00201.93201.30202.65-3.07-1.50%9214419.53%
META240621C003050002024-06-20 10:41AM EDT305.00196.03196.10197.90-4.34-2.17%564411.91%
META240621C003100002024-06-20 2:27PM EDT310.00190.30191.25192.60+2.67+1.42%10637385.55%
META240621C003150002024-06-20 1:58PM EDT315.00184.25186.25187.65-5.75-3.03%2298378.91%
META240621C003200002024-06-20 10:21AM EDT320.00180.50181.30182.65+0.65+0.36%3285371.68%
META240621C003250002024-06-12 10:12AM EDT325.00176.00176.25177.65-6.08-3.34%2146355.86%
META240621C003300002024-06-20 2:27PM EDT330.00170.40171.30172.60+2.87+1.71%265,011344.53%
META240621C003350002024-06-17 11:53AM EDT335.00167.10166.25167.650.00-11,572333.20%
META240621C003400002024-06-20 12:32PM EDT340.00158.00161.30162.60-6.75-4.10%46,175322.27%
META240621C003450002024-06-14 10:11AM EDT345.00159.65156.15157.900.00-1111322.46%
META240621C003500002024-06-20 3:06PM EDT350.00149.34151.30152.60+0.99+0.67%181,656300.78%
META240621C003550002024-06-13 2:33PM EDT355.00150.20146.25147.650.00-1441290.23%
META240621C003600002024-06-20 11:04AM EDT360.00142.60141.30142.60-1.20-0.83%9565279.69%
META240621C003650002024-06-20 3:02PM EDT365.00134.70136.25137.70-2.91-2.11%39469272.66%
META240621C003700002024-06-20 3:15PM EDT370.00130.70131.35132.60+4.05+3.20%63,066262.50%
META240621C003750002024-06-20 1:49PM EDT375.00123.67126.25127.65-1.13-0.91%2585248.83%
META240621C003800002024-06-20 1:58PM EDT380.00119.12121.35122.60+0.06+0.05%63,033241.99%
META240621C003850002024-06-20 10:15AM EDT385.00115.50116.25117.65-9.68-7.73%1550228.91%
META240621C003900002024-06-20 2:51PM EDT390.00109.17111.35112.60+0.38+0.35%1670221.88%
META240621C003950002024-06-18 3:59PM EDT395.00104.55106.20107.650.00-9341206.25%
META240621C004000002024-06-20 3:07PM EDT400.0099.47101.35102.60+2.32+2.39%722,741202.34%
META240621C004050002024-06-20 2:51PM EDT405.0094.2096.3097.65+0.36+0.38%2484192.58%
META240621C004100002024-06-20 12:04PM EDT410.0090.6891.3092.60+2.91+3.32%2752180.47%
META240621C004150002024-06-20 3:35PM EDT415.0087.3886.3087.70+6.71+8.32%23356175.59%
META240621C004200002024-06-20 3:11PM EDT420.0080.0081.3582.60+1.69+2.16%453,357163.87%
META240621C004250002024-06-20 3:48PM EDT425.0077.3976.3077.70+4.31+5.90%37983156.45%
META240621C004300002024-06-20 1:56PM EDT430.0069.1971.3572.65+1.17+1.72%101,938147.07%
META240621C004350002024-06-20 2:07PM EDT435.0064.2966.3067.70-0.47-0.73%221,846137.50%
META240621C004400002024-06-20 3:52PM EDT440.0062.8961.3562.65+3.04+5.08%522,393128.13%
META240621C004450002024-06-20 2:31PM EDT445.0056.0056.3057.750.00-211,465120.31%
META240621C004475002024-06-17 2:54PM EDT447.5062.1053.4055.300.00-458102.34%
META240621C004500002024-06-20 3:49PM EDT450.0052.3751.3552.65+3.26+6.64%1,9578,602109.28%
META240621C004525002024-06-20 3:50PM EDT452.5050.2548.7050.20+3.84+8.27%1199101.47%
META240621C004550002024-06-20 3:17PM EDT455.0047.5546.3047.70+3.38+7.65%231,82299.90%
META240621C004575002024-06-20 10:13AM EDT457.5043.2943.8045.20-4.70-9.79%130395.21%
META240621C004600002024-06-20 3:33PM EDT460.0042.5041.4042.50+2.56+6.41%572,51687.70%
META240621C004625002024-06-17 12:02PM EDT462.5040.0238.8540.25-0.05-0.12%136188.28%
META240621C004650002024-06-20 3:25PM EDT465.0036.3836.3037.75+2.93+8.76%463,49182.23%
META240621C004675002024-06-20 3:23PM EDT467.5033.8533.8535.25+2.89+9.33%4328578.61%
META240621C004700002024-06-20 3:49PM EDT470.0032.5531.4032.50+2.88+9.71%1304,20869.24%
META240621C004725002024-06-20 11:07AM EDT472.5030.3828.8530.25+4.14+15.78%372068.85%
META240621C004750002024-06-20 3:52PM EDT475.0027.4026.4027.75+2.85+11.61%6325,02764.84%
META240621C004775002024-06-20 10:37AM EDT477.5025.3323.8525.30+5.55+28.06%3770959.86%
META240621C004800002024-06-20 3:58PM EDT480.0022.2121.5022.70+2.01+9.95%35910,31655.57%
META240621C004825002024-06-20 3:50PM EDT482.5020.3818.9520.20+4.93+31.91%2753564.11%
META240621C004850002024-06-20 3:57PM EDT485.0017.4516.5517.65+1.70+10.79%992,12557.13%
META240621C004875002024-06-20 3:22PM EDT487.5013.8514.1515.40+0.55+4.14%916455.13%
META240621C004900002024-06-20 3:59PM EDT490.0012.5012.0512.95+1.30+11.61%1,4429,27049.27%
META240621C004925002024-06-20 3:55PM EDT492.5010.589.8510.50+1.73+19.55%21844043.09%
META240621C004950002024-06-20 3:59PM EDT495.008.207.758.35+0.90+12.33%1,0112,90440.09%
META240621C004975002024-06-20 3:55PM EDT497.506.215.856.40+0.11+1.80%1,3591,09337.87%
META240621C005000002024-06-20 3:59PM EDT500.004.444.254.55-0.31-6.53%9,53621,62834.77%
META240621C005025002024-06-20 3:59PM EDT502.503.152.943.20-0.45-12.50%6,2472,72034.20%
META240621C005050002024-06-20 3:59PM EDT505.002.071.992.15-0.63-23.33%10,3825,49433.86%
META240621C005075002024-06-20 3:59PM EDT507.501.361.241.39-0.59-30.26%3,3632,52533.83%
META240621C005100002024-06-20 3:59PM EDT510.000.810.760.87-0.61-42.96%8,0307,34334.03%
META240621C005125002024-06-20 3:59PM EDT512.500.510.460.52-0.48-48.48%1,7072,57834.20%
META240621C005150002024-06-20 3:59PM EDT515.000.290.280.32-0.48-62.34%8,8609,60034.96%
META240621C005175002024-06-20 3:58PM EDT517.500.170.170.18-0.38-69.09%1,7641,10835.25%
META240621C005200002024-06-20 3:59PM EDT520.000.100.090.11-0.24-70.59%3,7658,07736.23%
META240621C005225002024-06-20 3:58PM EDT522.500.070.060.09-0.19-73.08%1,5941,54238.87%
META240621C005250002024-06-20 3:59PM EDT525.000.060.040.06-0.16-72.73%2,2908,98440.23%
META240621C005275002024-06-20 3:54PM EDT527.500.040.030.05-0.16-80.00%4201,36042.77%
META240621C005300002024-06-20 3:57PM EDT530.000.030.020.05-0.11-78.57%1,9054,48546.09%
META240621C005325002024-06-20 3:53PM EDT532.500.020.020.04-0.09-81.82%1341,43448.24%
META240621C005350002024-06-20 3:52PM EDT535.000.020.020.03-0.07-77.78%2433,07949.61%
META240621C005375002024-06-20 3:45PM EDT537.500.040.020.04-0.04-50.00%3538653.13%
META240621C005400002024-06-20 3:58PM EDT540.000.010.010.04-0.06-85.71%2,4035,31155.08%
META240621C005425002024-06-20 11:24AM EDT542.500.040.010.04-0.03-42.86%2422657.81%
META240621C005450002024-06-20 3:57PM EDT545.000.030.020.04-0.02-40.00%1371,77462.11%
META240621C005475002024-06-20 3:45PM EDT547.500.020.000.04-0.01-33.33%363062.50%
META240621C005500002024-06-20 3:59PM EDT550.000.010.000.04-0.03-75.00%8548,51765.63%
META240621C005525002024-06-18 3:54PM EDT552.500.040.000.040.00-49351167.97%
META240621C005550002024-06-20 3:29PM EDT555.000.010.000.04-0.01-50.00%2983071.09%
META240621C005575002024-06-20 3:16PM EDT557.500.020.000.040.00-136974.22%
META240621C005600002024-06-20 3:56PM EDT560.000.010.000.02-0.02-66.67%3691,82171.88%
META240621C005625002024-06-20 12:06PM EDT562.500.020.000.04-0.01-33.33%13579.69%
META240621C005650002024-06-20 11:39AM EDT565.000.020.000.040.00-231,24482.03%
META240621C005675002024-06-20 1:02PM EDT567.500.030.000.03-0.06-66.67%1282.81%
META240621C005700002024-06-20 3:44PM EDT570.000.010.000.03-0.02-66.67%221,88885.16%
META240621C005725002024-06-20 12:07PM EDT572.500.010.000.03-0.06-85.71%301287.50%
META240621C005750002024-06-20 11:44AM EDT575.000.010.000.03-0.01-50.00%1301,45590.63%
META240621C005775002024-06-20 11:41AM EDT577.500.010.000.01-0.01-50.00%4323784.38%
META240621C005800002024-06-20 1:53PM EDT580.000.010.000.01-0.01-50.00%223,01487.50%
META240621C005850002024-06-20 11:13AM EDT585.000.010.000.010.00-20096090.63%
META240621C005900002024-06-20 11:09AM EDT590.000.010.000.010.00-8601,57596.88%
META240621C005950002024-06-20 11:47AM EDT595.000.010.000.010.00-463,111100.00%
META240621C006000002024-06-20 3:04PM EDT600.000.010.000.01-0.02-66.67%934,760106.25%
META240621C006050002024-06-20 9:40AM EDT605.000.010.000.01-0.02-66.67%5600109.38%
META240621C006100002024-06-20 9:39AM EDT610.000.010.000.01-0.04-80.00%371,282115.63%
META240621C006150002024-06-14 11:29AM EDT615.000.010.000.010.00-1194118.75%
META240621C006200002024-06-20 12:39PM EDT620.000.010.000.010.00-11,669125.00%
META240621C006250002024-06-18 3:57PM EDT625.000.010.000.010.00-255402128.13%
META240621C006300002024-06-20 9:30AM EDT630.000.010.000.010.00-2913131.25%
META240621C006350002024-06-18 3:59PM EDT635.000.010.000.030.00-390696148.44%
META240621C006400002024-06-18 3:58PM EDT640.000.010.000.030.00-103905153.13%
META240621C006450002024-06-18 3:58PM EDT645.000.010.000.030.00-7400157.81%
META240621C006500002024-06-18 3:47PM EDT650.000.010.000.010.00-5,2577,372150.00%
META240621C006550002024-06-20 12:12PM EDT655.000.010.000.030.00-1107165.63%
META240621C006600002024-06-18 9:58AM EDT660.000.010.000.010.00-10941156.25%
META240621C006650002024-06-14 12:45PM EDT665.000.010.000.010.00-148196162.50%
META240621C006700002024-06-11 3:52PM EDT670.000.010.000.030.00-18239178.13%
META240621C006750002024-05-16 3:52PM EDT675.000.030.000.040.00-85228187.50%
META240621C006800002024-06-20 1:29PM EDT680.000.010.000.03-0.02-66.67%11,270187.50%
META240621C006850002024-06-13 10:14AM EDT685.000.010.000.020.00-60130184.38%
META240621C006900002024-06-10 11:58AM EDT690.000.010.000.010.00-300622181.25%
META240621C006950002024-06-11 11:11AM EDT695.000.010.000.030.00-99114198.44%
META240621C007000002024-06-20 3:04PM EDT700.000.010.000.01-0.01-50.00%11,858187.50%
META240621C007050002024-06-13 3:53PM EDT705.000.020.000.030.00-1565206.25%
META240621C007100002024-06-13 9:59AM EDT710.000.010.000.030.00-20152210.94%
META240621C007150002024-06-10 3:21PM EDT715.000.010.000.020.00-130205209.38%
META240621C007200002024-06-14 10:47AM EDT720.000.010.000.030.00-1185218.75%
META240621C007250002024-06-12 1:50PM EDT725.000.010.000.030.00-2646221.88%
META240621C007300002024-06-12 1:50PM EDT730.000.010.000.010.00-17591206.25%
META240621C007350002024-06-12 1:50PM EDT735.000.010.000.030.00-1627229.69%
META240621C007400002024-06-12 1:50PM EDT740.000.010.000.030.00-58689234.38%
META240621C007450002024-06-12 1:51PM EDT745.000.010.000.030.00-1019237.50%
META240621C007500002024-06-12 1:51PM EDT750.000.010.000.030.00-10551240.63%
META240621C007550002024-06-12 1:51PM EDT755.000.010.000.020.00-1079237.50%
META240621C007600002024-06-12 1:52PM EDT760.000.010.000.030.00-10398248.44%
META240621C007650002024-06-12 1:52PM EDT765.000.010.000.020.00-10129243.75%
META240621C007700002024-06-12 1:52PM EDT770.000.010.000.030.00-10354256.25%
META240621C007800002024-06-12 2:29PM EDT780.000.010.000.030.00-1086262.50%
META240621C007900002024-05-06 11:43AM EDT790.000.050.000.040.00-1117275.00%
META240621C008000002024-06-06 3:48PM EDT800.000.020.000.010.00-2656256.25%
META240621C008100002024-06-07 1:52PM EDT810.000.010.000.010.00-463426262.50%
META240621C008200002024-06-07 12:06PM EDT820.000.010.000.010.00-688685268.75%
META240621C008300002024-06-07 11:35AM EDT830.000.010.000.010.00-229258275.00%
META240621C008400002024-06-07 1:45PM EDT840.000.010.000.010.00-287359281.25%
META240621C008500002024-05-30 10:32AM EDT850.000.010.000.010.00-35239287.50%
META240621C008600002024-06-07 1:46PM EDT860.000.010.000.010.00-20265287.50%
META240621C008700002024-05-06 3:37PM EDT870.000.050.000.040.00-134328.13%
META240621C008800002024-06-07 1:52PM EDT880.000.010.000.010.00-6085300.00%
META240621C008900002024-06-07 1:52PM EDT890.000.010.000.010.00-6080306.25%
META240621C009000002024-06-20 9:30AM EDT900.000.010.000.010.00-113,323312.50%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
META240621P000050002024-05-22 3:11PM EDT5.000.010.000.010.00-744,0092,600.00%
META240621P000100002024-04-25 12:08PM EDT10.000.010.000.010.00-1162,6632,150.00%
META240621P000150002023-07-27 3:20PM EDT15.000.010.000.010.00-11,6931,900.00%
META240621P000200002024-06-18 12:52PM EDT20.000.010.000.010.00-24381,750.00%
META240621P000250002024-01-08 3:33PM EDT25.000.010.000.010.00-45951,650.00%
META240621P000300002024-04-25 9:50AM EDT30.000.010.000.010.00-391,3711,525.00%
META240621P000350002024-01-05 12:57PM EDT35.000.010.000.050.00-3571,625.00%
META240621P000400002024-01-22 10:42AM EDT40.000.010.000.060.00-52901,562.50%
META240621P000450002024-01-22 11:58AM EDT45.000.010.000.030.00-34481,412.50%
META240621P000500002024-02-22 3:56PM EDT50.000.020.000.010.00-12,3111,250.00%
META240621P000550002024-05-02 3:55PM EDT55.000.010.000.010.00-21231,200.00%
META240621P000600002024-04-24 2:39PM EDT60.000.010.000.010.00-16891,150.00%
META240621P000650002023-09-01 10:32AM EDT65.000.090.070.180.00-14011,434.38%
META240621P000700002024-02-22 4:10PM EDT70.000.020.000.080.00-14301,243.75%
META240621P000750002024-04-04 9:59AM EDT75.000.010.000.030.00-12391,112.50%
META240621P000800002024-04-26 2:15PM EDT80.000.010.000.010.00-603,8861,000.00%
META240621P000850002024-02-13 11:58AM EDT85.000.010.000.020.00-151,3921,000.00%
META240621P000900002024-05-14 9:39AM EDT90.000.010.000.010.00-5690925.00%
META240621P000950002024-06-13 3:46PM EDT95.000.010.000.010.00-1835900.00%
META240621P001000002024-06-12 11:00AM EDT100.000.010.000.010.00-47,774875.00%
META240621P001050002024-06-06 1:55PM EDT105.000.010.000.010.00-108,201850.00%
META240621P001100002024-03-11 2:30PM EDT110.000.010.000.050.00-101,934918.75%
META240621P001150002024-03-04 10:47AM EDT115.000.010.000.120.00-11,398965.63%
META240621P001200002024-05-15 2:11PM EDT120.000.010.000.010.00-12,681775.00%
META240621P001250002024-05-22 2:20PM EDT125.000.010.000.010.00-141,358750.00%
META240621P001300002024-05-22 3:04PM EDT130.000.010.000.010.00-1006,066725.00%
META240621P001350002024-06-11 11:45AM EDT135.000.020.000.010.00-11,700712.50%
META240621P001400002024-05-23 10:11AM EDT140.000.010.000.020.00-302,336725.00%
META240621P001450002024-04-22 3:55PM EDT145.000.010.000.000.00-1050.00%
META240621P001500002024-06-20 2:52PM EDT150.000.030.000.03+0.02+200.00%14,648706.25%
META240621P001550002024-06-17 3:01PM EDT155.000.010.000.030.00-212,688687.50%
META240621P001600002024-06-14 2:48PM EDT160.000.010.000.010.00-5004,219625.00%
META240621P001650002024-04-04 3:28PM EDT165.000.030.000.060.00-5002,704690.63%
META240621P001700002024-04-30 9:30AM EDT170.000.090.000.000.00-12,44750.00%
META240621P001750002024-06-07 2:43PM EDT175.000.010.000.010.00-11,435575.00%
META240621P001800002024-06-03 9:43AM EDT180.000.010.000.010.00-11,722562.50%
META240621P001850002024-06-14 2:51PM EDT185.000.010.000.010.00-4551,479550.00%
META240621P001900002024-05-20 11:48AM EDT190.000.010.000.010.00-4864525.00%
META240621P001950002024-06-14 2:58PM EDT195.000.010.000.010.00-2341,535512.50%
META240621P002000002024-06-17 3:01PM EDT200.000.010.000.010.00-52,403500.00%
META240621P002050002024-06-14 2:58PM EDT205.000.010.000.010.00-754,466487.50%
META240621P002100002024-06-17 1:35PM EDT210.000.010.000.010.00-18,768475.00%
META240621P002150002024-06-03 9:51AM EDT215.000.010.000.010.00-11,687462.50%
META240621P002200002024-06-18 3:07PM EDT220.000.010.000.000.00-501,88350.00%
META240621P002250002024-06-03 11:54AM EDT225.000.010.000.010.00-22,291437.50%
META240621P002300002024-05-29 1:29PM EDT230.000.020.000.010.00-36,521425.00%
META240621P002350002024-06-10 2:38PM EDT235.000.010.000.010.00-51,873412.50%
META240621P002400002024-06-11 10:57AM EDT240.000.010.000.010.00-23,028406.25%
META240621P002450002024-06-11 10:58AM EDT245.000.010.000.000.00-22,50850.00%
META240621P002500002024-06-14 3:46PM EDT250.000.010.000.000.00-3711,44050.00%
META240621P002550002024-06-14 2:55PM EDT255.000.010.000.010.00-20689375.00%
META240621P002600002024-06-17 1:35PM EDT260.000.010.000.010.00-11,900362.50%
META240621P002650002024-06-14 2:50PM EDT265.000.010.000.010.00-20672350.00%
META240621P002700002024-06-14 2:49PM EDT270.000.010.000.010.00-142,084343.75%
META240621P002750002024-06-14 2:48PM EDT275.000.010.000.010.00-12754337.50%
META240621P002800002024-06-18 9:32AM EDT280.000.010.000.010.00-12,982325.00%
META240621P002850002024-06-18 10:58AM EDT285.000.010.000.010.00-504,296312.50%
META240621P002900002024-06-14 2:52PM EDT290.000.010.000.010.00-302,238306.25%
META240621P002950002024-06-14 2:44PM EDT295.000.010.000.010.00-40990300.00%
META240621P003000002024-06-18 1:52PM EDT300.000.010.000.010.00-74,524287.50%
META240621P003050002024-06-17 2:03PM EDT305.000.010.000.030.00-41,107303.13%
META240621P003100002024-06-20 3:45PM EDT310.000.010.000.010.00-202,592268.75%
META240621P003150002024-06-20 1:58PM EDT315.000.020.000.03+0.01+100.00%21,000284.38%
META240621P003200002024-06-20 9:30AM EDT320.000.010.000.03-0.01-50.00%23,214275.00%
META240621P003250002024-06-18 12:52PM EDT325.000.020.000.010.00-11,558243.75%
META240621P003300002024-06-18 11:01AM EDT330.000.010.000.010.00-2510,751237.50%
META240621P003350002024-06-17 11:44AM EDT335.000.010.000.030.00-10939250.00%
META240621P003400002024-06-17 9:30AM EDT340.000.010.000.030.00-12,273240.63%
META240621P003450002024-06-17 2:21PM EDT345.000.020.000.030.00-43654232.81%
META240621P003500002024-06-17 3:37PM EDT350.000.010.000.010.00-1192,722206.25%
META240621P003550002024-06-18 9:30AM EDT355.000.030.000.030.00-11,498215.63%
META240621P003600002024-06-17 10:48AM EDT360.000.010.000.030.00-971,633207.81%
META240621P003650002024-06-17 11:34AM EDT365.000.010.000.030.00-1271,150200.00%
META240621P003700002024-06-18 12:13PM EDT370.000.010.000.010.00-46,261175.00%
META240621P003750002024-06-18 9:30AM EDT375.000.050.000.010.00-11,617168.75%
META240621P003800002024-06-20 9:49AM EDT380.000.010.000.010.00-52,352162.50%
META240621P003850002024-06-18 3:58PM EDT385.000.010.000.010.00-271,213156.25%
META240621P003900002024-06-18 3:56PM EDT390.000.010.000.010.00-5952,715146.88%
META240621P003950002024-06-18 3:54PM EDT395.000.020.000.030.00-182,740153.13%
META240621P004000002024-06-20 3:18PM EDT400.000.010.000.020.00-75,871140.63%
META240621P004050002024-06-20 2:05PM EDT405.000.010.000.010.00-782,152125.00%
META240621P004100002024-06-20 1:00PM EDT410.000.020.000.030.00-312,499131.25%
META240621P004150002024-06-20 3:37PM EDT415.000.010.000.04-0.01-50.00%62,950127.34%
META240621P004200002024-06-20 3:38PM EDT420.000.010.000.01-0.01-50.00%1745,258106.25%
META240621P004250002024-06-20 2:08PM EDT425.000.010.000.02-0.01-50.00%2503,567106.25%
META240621P004300002024-06-20 1:42PM EDT430.000.010.010.04-0.03-75.00%904,832107.81%
META240621P004325002024-06-18 12:48PM EDT432.500.020.000.040.00-1140101.56%
META240621P004350002024-06-20 3:38PM EDT435.000.030.010.04-0.01-25.00%712,386100.78%
META240621P004375002024-06-20 11:19AM EDT437.500.020.010.040.00-426096.88%
META240621P004400002024-06-20 3:39PM EDT440.000.030.010.030.00-1114,79191.41%
META240621P004425002024-06-20 2:13PM EDT442.500.020.010.05-0.02-50.00%2342591.41%
META240621P004450002024-06-20 3:38PM EDT445.000.020.020.04-0.03-60.00%3023,56687.50%
META240621P004475002024-06-20 12:38PM EDT447.500.030.020.04-0.02-40.00%7252583.59%
META240621P004500002024-06-20 3:59PM EDT450.000.020.020.03-0.03-60.00%2,01610,53078.91%
META240621P004525002024-06-20 2:42PM EDT452.500.030.020.05-0.02-40.00%2267677.73%
META240621P004550002024-06-20 3:52PM EDT455.000.040.030.05-0.02-33.33%412,46575.39%
META240621P004575002024-06-20 1:54PM EDT457.500.030.020.04-0.04-57.14%3490069.14%
META240621P004600002024-06-20 3:52PM EDT460.000.030.030.04-0.04-57.14%3933,09266.80%
META240621P004625002024-06-20 3:22PM EDT462.500.040.020.04-0.05-55.56%1301,14561.72%
META240621P004650002024-06-20 3:38PM EDT465.000.030.020.05-0.07-70.00%1813,42259.38%
META240621P004675002024-06-20 3:49PM EDT467.500.050.040.05-0.06-54.55%691,38157.23%
META240621P004700002024-06-20 3:55PM EDT470.000.040.050.06-0.10-71.43%2825,90154.88%
META240621P004725002024-06-20 3:48PM EDT472.500.050.050.07-0.13-72.22%761,76351.56%
META240621P004750002024-06-20 3:56PM EDT475.000.070.050.07-0.18-72.00%8456,44748.63%
META240621P004775002024-06-20 3:55PM EDT477.500.070.060.08-0.23-76.67%3571,36345.51%
META240621P004800002024-06-20 3:59PM EDT480.000.090.080.10-0.32-78.05%1,89711,13542.77%
META240621P004825002024-06-20 3:58PM EDT482.500.110.100.14-0.48-81.36%8101,47340.82%
META240621P004850002024-06-20 3:59PM EDT485.000.180.150.19-0.60-76.92%1,5473,92838.48%
META240621P004875002024-06-20 3:58PM EDT487.500.260.230.28-0.85-76.58%3,3631,48136.62%
META240621P004900002024-06-20 3:59PM EDT490.000.410.370.44-1.17-74.05%5,85410,58135.35%
META240621P004925002024-06-20 3:56PM EDT492.500.650.600.69-1.51-69.91%1,9201,29934.13%
META240621P004950002024-06-20 3:59PM EDT495.001.080.961.11-1.78-62.24%3,6743,73533.45%
META240621P004975002024-06-20 3:59PM EDT497.501.631.521.71-2.27-58.21%4,9313,02432.64%
META240621P005000002024-06-20 3:59PM EDT500.002.482.332.57-2.58-50.99%9,33313,92432.06%
META240621P005025002024-06-20 3:59PM EDT502.503.603.453.75-2.70-42.86%3,6901,72631.81%
META240621P005050002024-06-20 3:59PM EDT505.005.004.955.30-3.10-38.27%8281,87032.32%
META240621P005075002024-06-20 3:54PM EDT507.506.206.357.10-3.70-37.37%18082232.76%
META240621P005100002024-06-20 3:55PM EDT510.008.408.509.20-4.28-33.75%1472,77534.47%
META240621P005125002024-06-20 1:07PM EDT512.5014.4810.5011.50-0.62-4.11%1530537.45%
META240621P005150002024-06-20 1:02PM EDT515.0016.3812.8513.80-2.58-13.61%821,04639.21%
META240621P005175002024-06-20 2:04PM EDT517.5017.5015.1016.60-1.76-9.14%43650.54%
META240621P005200002024-06-20 3:51PM EDT520.0017.3517.8018.70-3.40-16.39%5321,27246.83%
META240621P005225002024-06-20 12:59PM EDT522.5022.9319.8021.65-0.37-1.59%1662.26%
META240621P005250002024-06-20 2:49PM EDT525.0024.0522.8023.75-1.75-6.78%7234,70057.67%
META240621P005275002024-06-20 2:25PM EDT527.5027.3524.7526.65+7.80+39.90%20672.51%
META240621P005300002024-06-20 3:49PM EDT530.0027.6527.6528.75-2.25-7.53%66521766.80%
META240621P005350002024-06-20 2:16PM EDT535.0035.8032.4034.05-6.25-14.86%52784.57%
META240621P005375002024-06-14 9:40AM EDT537.5033.0034.9036.700.00-1093.12%
META240621P005400002024-06-17 3:36PM EDT540.0040.3537.4539.05+8.85+28.10%2193.75%
META240621P005425002024-06-13 3:40PM EDT542.5037.9039.9541.600.00-1099.66%
META240621P005450002024-06-07 3:52PM EDT545.0052.0042.2544.100.00-30104.15%
META240621P005500002024-06-12 9:58AM EDT550.0045.1047.3549.050.00-20111.33%
META240621P005550002024-06-14 3:43PM EDT555.0051.5052.4054.100.00-20121.39%
META240621P005600002024-06-20 2:16PM EDT560.0060.6057.4059.10+4.94+8.88%52129.79%
META240621P005650002024-04-26 3:40PM EDT565.00121.2586.3087.450.00-3650439.99%
META240621P005700002024-05-17 11:08AM EDT570.0099.7065.1566.500.00-100.00%
META240621P005750002024-04-26 3:40PM EDT575.00131.3596.3097.500.00-1300466.92%
META240621P005800002024-06-20 2:16PM EDT580.0080.9077.3579.10-0.46-0.57%72161.43%
META240621P005850002024-05-31 3:43PM EDT585.00122.4982.4084.050.00-20166.94%
META240621P005900002024-06-14 3:42PM EDT590.0086.3387.4589.150.00-2050.00%
META240621P005950002024-06-14 3:42PM EDT595.0091.3594.0098.000.00-20238.75%
META240621P006000002024-05-07 1:35PM EDT600.00131.00105.50106.900.00-10338.09%
META240621P006050002024-04-18 3:20PM EDT605.00107.56132.30133.800.00--0606.05%
META240621P006100002024-04-25 9:51AM EDT610.00183.40131.30132.400.00-10551.20%
META240621P006150002024-04-25 3:52PM EDT615.00173.48136.25137.450.00--0562.40%
META240621P006200002024-04-25 3:41PM EDT620.00179.85141.30142.450.00-100573.71%
META240621P006250002024-04-25 3:48PM EDT625.00185.40146.25147.450.00-300584.25%
META240621P006300002024-05-10 10:24AM EDT630.00157.05136.70137.500.00-20408.45%
META240621P006350002024-04-25 3:52PM EDT635.00193.70156.25157.450.00-220605.40%
META240621P006400002024-04-25 3:46PM EDT640.00198.50161.30162.400.00-3600615.70%
META240621P006450002024-05-17 2:01PM EDT645.00173.97140.00141.450.00-200.00%
META240621P006500002024-04-25 3:48PM EDT650.00209.60171.30172.450.00-300636.13%
META240621P006550002024-06-11 2:16PM EDT655.00150.90152.30154.050.00-920260.74%
META240621P006600002024-06-11 1:44PM EDT660.00157.13157.35159.100.00-1200269.63%
META240621P006650002024-06-14 3:18PM EDT665.00160.88162.30164.050.00-100272.85%
META240621P006700002024-06-11 1:38PM EDT670.00167.03167.35169.000.00-1630275.68%
META240621P006750002024-06-14 3:18PM EDT675.00170.82172.30174.050.00-300284.57%
META240621P006800002024-06-14 3:18PM EDT680.00175.84177.35179.100.00-700293.36%
META240621P006850002024-06-11 2:17PM EDT685.00181.14182.30184.050.00--0296.09%
META240621P006900002024-06-14 3:18PM EDT690.00185.85187.40189.100.00-460304.79%
META240621P006950002024-06-11 2:25PM EDT695.00190.38192.30194.050.00-2220307.32%
META240621P007000002024-06-11 2:30PM EDT700.00194.99197.35199.000.00-2540309.57%
META240621P007050002024-06-11 2:34PM EDT705.00199.65202.30204.050.00-2760318.36%
META240621P007100002024-06-11 3:58PM EDT710.00203.07207.35209.000.00--0320.41%
META240621P007150002024-06-11 2:46PM EDT715.00209.08212.30214.000.00--0325.78%
META240621P007200002024-06-17 9:45AM EDT720.00222.57217.35219.000.00-20331.05%
META240621P007250002024-06-11 3:52PM EDT725.00218.92222.30224.050.00--0339.75%
META240621P007300002024-06-12 9:44AM EDT730.00221.92227.35229.100.00-200348.34%
META240621P007350002024-06-14 3:18PM EDT735.00230.92232.30234.050.00-100350.10%
META240621P007400002024-06-14 3:34PM EDT740.00235.70237.35239.050.00-440355.27%
META240621P007450002024-06-11 3:38PM EDT745.00238.91242.30244.050.00--0360.35%
META240621P007500002024-06-14 3:42PM EDT750.00246.28247.35249.100.00-80368.75%
META240621P007550002024-06-14 3:42PM EDT755.00251.30252.30254.050.00-60370.31%
META240621P007600002024-06-11 3:27PM EDT760.00253.50257.35259.100.00-1780378.71%
META240621P007650002024-06-11 11:53AM EDT765.00264.19262.35264.050.00-960380.08%
META240621P007700002024-06-11 11:47AM EDT770.00268.89267.35269.100.00-320388.57%
META240621P007800002024-06-11 11:45AM EDT780.00278.83277.35279.100.00-100398.24%
META240621P007900002024-04-25 3:52PM EDT790.00348.73311.30312.350.00-10868.65%
META240621P008000002024-04-25 3:52PM EDT800.00358.75321.30322.400.00-10883.01%
META240621P008100002024-03-27 3:55PM EDT810.00316.22365.50368.100.00-1001,288.97%
META240621P008200002024-04-10 9:51AM EDT820.00302.90342.95344.650.00--0935.38%
META240621P008600002024-04-10 9:51AM EDT860.00342.90382.95384.650.00--0987.38%
META240621P008800002024-04-25 9:31AM EDT880.00459.00401.25402.350.00--0985.45%