Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
484,03-2,10 (-0,43%)
No fechamento: 04:00PM EST
482,70 -1,33 (-0,27%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240315C000050002024-02-22 3:37PM EST5.00483.60478.15479.850.00-20271,046.48%
META240315C000100002024-02-20 2:52PM EST10.00459.65473.15474.900.00-5000842.19%
META240315C000150002024-02-20 1:46PM EST15.00453.20468.15469.900.00-100733.01%
META240315C000200002024-02-20 3:55PM EST20.00450.91463.20464.900.00-1523431.25%
META240315C000250002024-02-20 2:52PM EST25.00444.65458.20459.950.00-4650428.13%
META240315C000300002024-02-21 1:53PM EST30.00437.63453.20454.950.00-2927401.56%
META240315C000350002024-02-20 1:46PM EST35.00433.40448.25450.000.00-100405.47%
META240315C000400002024-02-20 1:46PM EST40.00428.45443.25445.000.00-100383.59%
META240315C000450002024-02-20 1:46PM EST45.00423.40438.25440.000.00-100364.84%
META240315C000500002024-02-20 1:46PM EST50.00418.50433.30435.050.00-150363.67%
META240315C000550002023-12-22 3:54PM EST55.00298.70334.50337.750.00-140.00%
META240315C000600002024-02-20 2:52PM EST60.00409.90423.35425.050.00-700339.45%
META240315C000650002024-02-20 2:52PM EST65.00404.95418.35420.100.00-1550331.25%
META240315C000700002023-09-22 1:17PM EST70.00231.89239.40242.550.00--60.00%
META240315C000750002023-09-22 10:31AM EST75.00230.66234.40237.700.00-750.00%
META240315C000800002024-02-20 1:46PM EST80.00388.50403.45405.150.00-900307.62%
META240315C000850002024-02-20 1:47PM EST85.00383.20398.40400.150.00-350294.14%
META240315C000900002024-02-20 1:47PM EST90.00378.20393.45395.150.00-100287.50%
META240315C000950002024-02-20 1:47PM EST95.00373.55388.50390.200.00-250283.98%
META240315C001000002024-02-21 9:35AM EST100.00365.97383.45385.200.00-1930272.66%
META240315C001050002024-02-22 11:23AM EST105.00381.83378.55380.250.00-155271.48%
META240315C001100002024-02-16 9:33AM EST110.00366.43373.55375.250.00-127263.48%
META240315C001150002024-02-16 2:07PM EST115.00361.36368.50370.250.00-620253.52%
META240315C001200002024-02-22 12:20PM EST120.00367.80363.55365.300.00-154250.39%
META240315C001250002024-02-16 12:58PM EST125.00346.67358.60360.300.00-1459245.12%
META240315C001300002024-02-23 10:14AM EST130.00363.70353.60355.30+24.22+7.13%266238.28%
META240315C001350002024-02-23 9:32AM EST135.00358.60348.60350.35+33.12+10.18%1109233.40%
META240315C001400002024-02-20 2:11PM EST140.00329.28343.65345.350.00-1112228.61%
META240315C001450002024-02-21 2:43PM EST145.00319.55338.65340.350.00-5216222.36%
META240315C001500002024-02-21 10:51AM EST150.00315.85333.70335.400.00-1623219.34%
META240315C001550002024-02-02 10:08AM EST155.00318.91328.65330.400.00-6110212.11%
META240315C001600002024-02-23 12:56PM EST160.00328.31323.70325.40+20.63+6.71%1142207.81%
META240315C001650002024-02-22 10:17AM EST165.00320.47318.75320.450.00-3250204.79%
META240315C001700002024-02-21 3:49PM EST170.00297.76313.70315.450.00-16211198.24%
META240315C001750002024-02-20 2:02PM EST175.00294.41308.75310.450.00-30142194.24%
META240315C001800002024-02-22 11:04AM EST180.00304.65303.80305.500.00-26258191.41%
META240315C001850002024-02-20 1:39PM EST185.00282.88298.75300.500.00-18442185.35%
META240315C001900002024-02-20 3:27PM EST190.00280.55293.80295.550.00-8249182.62%
META240315C001950002024-02-20 9:45AM EST195.00277.32288.85290.550.00-54353178.81%
META240315C002000002024-02-22 11:55AM EST200.00286.89283.85285.550.00-1532174.22%
META240315C002050002024-02-21 1:53PM EST205.00263.20278.85280.600.00-3268170.61%
META240315C002100002024-02-23 2:51PM EST210.00273.27273.85275.60+17.96+7.03%1194166.16%
META240315C002150002024-02-23 2:51PM EST215.00268.18268.90270.60+12.68+4.96%1101162.70%
META240315C002200002024-02-23 1:28PM EST220.00268.95263.95265.65-1.75-0.65%3498160.01%
META240315C002250002024-02-21 11:49AM EST225.00244.63258.90260.650.00-35210155.08%
META240315C002300002024-02-22 2:31PM EST230.00260.76253.95255.650.00-100237151.76%
META240315C002350002024-02-22 2:42PM EST235.00254.53249.00250.700.00-100266149.17%
META240315C002400002024-02-23 2:20PM EST240.00244.48243.95245.70+0.87+0.36%333669144.53%
META240315C002450002024-02-20 3:44PM EST245.00225.84239.00240.700.00-7242141.36%
META240315C002500002024-02-23 2:06PM EST250.00236.49234.00235.75-1.91-0.80%300924138.18%
META240315C002550002024-02-20 3:15PM EST255.00216.17229.00230.750.00-4240134.47%
META240315C002600002024-02-23 2:20PM EST260.00224.57224.05225.80+9.10+4.22%333890131.98%
META240315C002650002024-02-22 2:42PM EST265.00224.67219.05220.800.00-100326128.37%
META240315C002700002024-02-20 1:56PM EST270.00199.60214.10215.800.00-5291125.34%
META240315C002750002024-02-15 1:43PM EST275.00212.82209.10210.850.00-18558122.36%
META240315C002800002024-02-20 3:40PM EST280.00189.90204.10205.850.00-6378118.90%
META240315C002850002024-02-20 3:40PM EST285.00184.96199.20200.850.00-3247116.46%
META240315C002900002024-02-20 10:53AM EST290.00181.30194.20195.900.00-1484113.55%
META240315C002950002024-02-23 11:45AM EST295.00191.58189.15190.90+11.01+6.10%11,013109.77%
META240315C003000002024-02-23 2:06PM EST300.00186.69184.20185.95-3.59-1.89%3001,758107.37%
META240315C003050002024-02-23 10:19AM EST305.00187.20179.25180.95+0.25+0.13%43,909104.54%
META240315C003100002024-02-23 1:40PM EST310.00178.45174.25175.95+0.45+0.25%11,474101.34%
META240315C003150002024-02-21 3:27PM EST315.00150.80169.25171.000.00-164798.56%
META240315C003200002024-02-23 1:09PM EST320.00169.18164.30166.00+11.85+7.53%101,43995.80%
META240315C003250002024-02-23 10:28AM EST325.00165.40159.30161.05-0.59-0.36%587393.07%
META240315C003300002024-02-23 12:48PM EST330.00159.08154.35156.05-0.57-0.36%22,18090.36%
META240315C003350002024-02-23 3:00PM EST335.00149.95149.35151.10-4.81-3.11%291687.65%
META240315C003400002024-02-23 1:28PM EST340.00149.50144.40146.10-0.50-0.33%362,32684.96%
META240315C003450002024-02-23 10:31AM EST345.00144.00139.40141.15-1.52-1.04%281,82082.28%
META240315C003500002024-02-23 2:36PM EST350.00135.33134.45136.15-5.26-3.74%4333,92479.61%
META240315C003550002024-02-23 3:43PM EST355.00130.80129.45131.20-4.25-3.15%13,83276.95%
META240315C003600002024-02-23 3:16PM EST360.00125.00124.50126.20-5.44-4.17%152,12874.32%
META240315C003650002024-02-23 3:01PM EST365.00119.33119.50121.25-6.13-4.89%11,56371.68%
META240315C003700002024-02-23 10:42AM EST370.00120.00114.60116.30+1.98+1.68%13,15069.56%
META240315C003750002024-02-23 11:14AM EST375.00110.12109.65111.30-5.70-4.92%32,31966.92%
META240315C003800002024-02-23 3:17PM EST380.00105.25104.65106.35-3.44-3.16%162,46364.28%
META240315C003850002024-02-23 3:39PM EST385.00100.8099.80101.40-5.35-5.04%43,39662.31%
META240315C003900002024-02-23 3:49PM EST390.0096.1194.9096.45-3.39-3.41%112,30560.06%
META240315C003950002024-02-23 3:44PM EST395.0091.0089.8091.50-4.80-5.01%41,31657.00%
META240315C004000002024-02-23 3:49PM EST400.0086.1384.8586.30-1.91-2.17%326,16153.59%
META240315C004050002024-02-23 2:51PM EST405.0081.0080.2081.35-5.30-6.14%1,1074,57152.23%
META240315C004100002024-02-23 3:32PM EST410.0076.5075.2076.45-3.58-4.47%221,59853.59%
META240315C004150002024-02-23 3:28PM EST415.0070.2170.3071.55-5.94-7.80%21,21051.15%
META240315C004200002024-02-23 3:26PM EST420.0066.5565.4566.70-1.90-2.78%581,26948.91%
META240315C004250002024-02-23 3:02PM EST425.0060.4360.6061.85-5.92-8.92%61,93046.61%
META240315C004300002024-02-23 3:02PM EST430.0055.6555.8057.05-5.15-8.47%1061,20744.44%
META240315C004350002024-02-23 11:04AM EST435.0052.9951.1052.30-2.83-5.07%71,05042.38%
META240315C004400002024-02-23 3:24PM EST440.0046.8746.5547.65-2.38-4.83%1832,79040.56%
META240315C004450002024-02-23 2:41PM EST445.0042.2942.2043.00-4.84-10.27%7697738.56%
META240315C004500002024-02-23 3:55PM EST450.0038.4037.8538.30-3.05-7.36%1394,48936.21%
META240315C004550002024-02-23 2:22PM EST455.0033.8033.6534.05-4.20-11.05%403,23735.06%
META240315C004575002024-02-23 3:47PM EST457.5031.8531.5032.00-3.50-9.90%1525534.56%
META240315C004600002024-02-23 3:55PM EST460.0030.1529.5529.95-1.95-6.07%1593,90033.96%
META240315C004625002024-02-23 2:22PM EST462.5027.7027.4028.00-3.40-10.93%418133.52%
META240315C004650002024-02-23 3:31PM EST465.0025.2025.7026.10-3.50-12.20%1222,62133.09%
META240315C004675002024-02-23 2:55PM EST467.5023.0023.8524.20-5.50-19.30%2643432.54%
META240315C004700002024-02-23 3:59PM EST470.0022.2522.1522.45-2.10-8.62%3743,69932.24%
META240315C004725002024-02-23 3:57PM EST472.5021.2020.4520.75-1.55-6.81%27521131.91%
META240315C004750002024-02-23 3:59PM EST475.0019.1018.8019.10-2.10-9.91%4872,18631.56%
META240315C004775002024-02-23 3:56PM EST477.5017.9017.2517.60-2.20-10.95%26944731.40%
META240315C004800002024-02-23 3:59PM EST480.0016.1115.8016.10-1.99-10.99%2,1819,20331.09%
META240315C004850002024-02-23 3:59PM EST485.0013.3113.1513.45-2.06-13.40%2,4832,88230.79%
META240315C004900002024-02-23 3:55PM EST490.0011.2110.8511.10-1.70-13.17%3,8293,95330.52%
META240315C004950002024-02-23 3:56PM EST495.009.108.809.05-1.70-15.74%6,2715,19430.30%
META240315C005000002024-02-23 3:59PM EST500.007.307.157.30-1.63-18.25%5,06616,05630.14%
META240315C005050002024-02-23 3:57PM EST505.006.045.655.85-1.34-18.16%6072,87930.08%
META240315C005100002024-02-23 3:58PM EST510.004.654.554.70-1.51-24.51%8541,94830.23%
META240315C005150002024-02-23 3:43PM EST515.003.803.603.75-1.09-22.29%3662,13830.38%
META240315C005200002024-02-23 3:59PM EST520.002.892.842.95-1.11-27.75%1,1442,82930.46%
META240315C005250002024-02-23 3:58PM EST525.002.352.262.35-0.86-26.79%2391,69930.75%
META240315C005300002024-02-23 3:59PM EST530.001.841.791.86-0.94-33.81%2,9883,17631.01%
META240315C005350002024-02-23 3:58PM EST535.001.511.441.50-0.65-30.09%1511,82231.46%
META240315C005400002024-02-23 3:55PM EST540.001.211.161.21-0.54-30.86%2,1776,18931.90%
META240315C005450002024-02-23 3:58PM EST545.000.970.930.98-0.68-41.21%1301,03232.37%
META240315C005500002024-02-23 3:48PM EST550.000.800.770.81-0.45-36.00%5172,61132.96%
META240315C005550002024-02-23 3:41PM EST555.000.630.630.67-0.37-37.00%40477433.55%
META240315C005600002024-02-23 3:22PM EST560.000.540.520.55-0.30-35.71%1421,17434.06%
META240315C005650002024-02-23 2:58PM EST565.000.460.440.46-0.26-36.11%1311,24834.64%
META240315C005700002024-02-23 3:23PM EST570.000.380.370.39-0.34-47.22%13963735.30%
META240315C005750002024-02-23 2:10PM EST575.000.320.320.34-0.27-45.76%1145636.08%
META240315C005800002024-02-23 3:35PM EST580.000.280.260.29-0.22-44.00%141,00336.72%
META240315C005850002024-02-23 12:46PM EST585.000.310.220.25-0.13-29.55%448237.35%
META240315C005900002024-02-23 10:14AM EST590.000.200.190.21-0.14-41.18%6296737.84%
META240315C005950002024-02-23 2:27PM EST595.000.170.160.19-0.13-43.33%815238.72%
META240315C006000002024-02-23 3:06PM EST600.000.160.140.16-0.07-30.43%631,84839.16%
META240315C006050002024-02-22 2:23PM EST605.000.230.120.140.00-117739.84%
META240315C006100002024-02-23 10:23AM EST610.000.200.100.120.00-149040.33%
META240315C006150002024-02-23 2:14PM EST615.000.100.080.11-0.07-41.18%33841.11%
META240315C006200002024-02-23 12:50PM EST620.000.110.070.10-0.02-15.38%5273241.90%
META240315C006250002024-02-22 12:50PM EST625.000.120.060.090.00-418242.58%
META240315C006300002024-02-22 2:27PM EST630.000.110.050.080.00-4035243.16%
META240315C006350002024-02-23 3:40PM EST635.000.050.040.07-0.02-28.57%306843.75%
META240315C006400002024-02-21 10:17AM EST640.000.100.030.06+0.04+66.67%114844.14%
META240315C006450002024-02-23 3:33PM EST645.000.030.020.05-0.02-40.00%748244.34%
META240315C006500002024-02-23 11:50AM EST650.000.040.030.05-0.02-33.33%103,86145.51%
META240315C006550002024-02-23 11:33AM EST655.000.050.010.050.00-15346.48%
META240315C006600002024-02-22 11:13AM EST660.000.050.010.040.00-157746.48%
META240315C006700002024-02-05 1:01PM EST670.000.050.010.040.00--948.44%
META240315C006800002024-02-23 3:35PM EST680.000.020.000.03-0.01-33.33%12112349.22%
META240315C006900002024-02-22 3:41PM EST690.000.030.000.030.00-34251.17%
META240315C007000002024-02-23 1:36PM EST700.000.020.000.02-0.01-33.33%1143751.17%
META240315C007100002024-02-20 9:56AM EST710.000.020.000.030.00-602,52351.56%
META240315C007200002024-02-20 11:21AM EST720.000.020.000.020.00-218151.56%
META240315C007300002024-02-16 12:32PM EST730.000.020.000.020.00-520553.13%
META240315C007400002024-02-14 11:15AM EST740.000.020.000.020.00-1754.69%
META240315C007500002024-02-12 11:12AM EST750.000.030.000.020.00-161356.25%
META240315C007700002024-02-20 9:36AM EST770.000.020.000.010.00-1026056.25%
META240315C007900002024-02-06 9:33AM EST790.000.020.000.020.00--262.50%
META240315C008000002024-02-22 10:33AM EST800.000.010.000.010.00-167160.94%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240315P000050002023-07-28 11:41AM EST5.000.010.000.010.00-150262575.00%
META240315P000100002024-02-02 9:30AM EST10.000.040.000.010.00-1229475.00%
META240315P000150002023-06-14 10:22AM EST15.000.010.000.010.00--1425.00%
META240315P000200002023-06-14 10:22AM EST20.000.010.000.010.00-23387.50%
META240315P000250002023-06-14 10:20AM EST25.000.010.000.010.00-19362.50%
META240315P000300002023-08-28 12:17PM EST30.000.010.000.000.00-15450.00%
META240315P000350002023-11-29 10:33AM EST35.000.010.000.010.00-15493318.75%
META240315P000400002023-10-03 10:16AM EST40.000.010.000.160.00-12377.34%
META240315P000450002023-07-18 8:51AM EST45.000.010.000.040.00-58318.75%
META240315P000500002023-11-30 3:04PM EST50.000.010.000.010.00-143275.00%
META240315P000550002023-08-18 9:44AM EST55.000.050.010.070.00-815307.81%
META240315P000600002023-06-16 10:44AM EST60.000.080.000.210.00-112323.05%
META240315P000650002023-09-21 2:54PM EST65.000.060.020.090.00-2125292.19%
META240315P000700002024-02-14 3:31PM EST70.000.010.000.010.00-50248231.25%
META240315P000750002024-01-10 2:39PM EST75.000.010.000.020.00-1110237.50%
META240315P000800002024-01-09 10:09AM EST80.000.010.000.020.00-502,537228.13%
META240315P000850002023-08-31 9:07AM EST85.000.110.000.160.00-3062261.72%
META240315P000900002024-02-02 10:38AM EST90.000.010.000.010.00-65645203.13%
META240315P000950002024-01-10 9:49AM EST95.000.010.000.010.00-10152196.88%
META240315P001000002024-01-10 9:30AM EST100.000.030.000.000.00-2665550.00%
META240315P001050002024-02-22 2:25PM EST105.000.010.000.010.00-1156184.38%
META240315P001100002024-02-02 10:38AM EST110.000.030.000.010.00-65110181.25%
META240315P001150002023-11-28 9:43AM EST115.000.050.000.050.00-1156195.31%
META240315P001200002024-02-12 12:30PM EST120.000.010.000.010.00-1239168.75%
META240315P001250002024-02-06 2:58PM EST125.000.010.000.010.00-30536162.50%
META240315P001300002024-01-30 9:47AM EST130.000.010.000.010.00-3246159.38%
META240315P001350002024-02-20 3:26PM EST135.000.010.000.010.00-1322156.25%
META240315P001400002024-02-20 9:33AM EST140.000.010.000.010.00-1321150.00%
META240315P001450002024-02-06 11:14AM EST145.000.010.000.010.00-1474146.88%
META240315P001500002024-02-20 1:35PM EST150.000.010.000.010.00-1678143.75%
META240315P001550002024-02-15 3:12PM EST155.000.010.000.020.00-518906145.31%
META240315P001600002024-02-02 2:55PM EST160.000.010.000.010.00-2673134.38%
META240315P001650002024-02-20 10:54AM EST165.000.010.000.010.00-10379131.25%
META240315P001700002024-01-31 3:03PM EST170.000.020.000.010.00-35612128.13%
META240315P001750002024-02-05 9:30AM EST175.000.010.000.010.00-1521125.00%
META240315P001800002024-02-09 9:56AM EST180.000.010.000.010.00-1352121.88%
META240315P001850002024-02-23 1:45PM EST185.000.010.000.01-0.01-50.00%349482118.75%
META240315P001900002024-02-16 3:48PM EST190.000.010.000.010.00-2505115.63%
META240315P001950002024-02-05 3:44PM EST195.000.020.010.020.00-1613120.31%
META240315P002000002024-02-22 2:46PM EST200.000.010.000.020.00-2,9139,477114.06%
META240315P002050002024-02-20 12:46PM EST205.000.010.000.020.00-2449110.94%
META240315P002100002024-02-16 3:48PM EST210.000.010.000.020.00-3442107.81%
META240315P002150002024-02-16 3:49PM EST215.000.010.000.020.00-2375104.69%
META240315P002200002024-02-16 11:25AM EST220.000.010.000.020.00-11,203101.56%
META240315P002250002024-02-23 1:49PM EST225.000.010.000.020.00-101,43299.22%
META240315P002300002024-02-15 9:47AM EST230.000.010.000.020.00-141,24796.88%
META240315P002350002024-02-20 11:02AM EST235.000.020.000.010.00-162789.06%
META240315P002400002024-02-20 12:48PM EST240.000.010.010.020.00-171,24894.53%
META240315P002450002024-02-23 2:58PM EST245.000.010.000.010.00-501,04084.38%
META240315P002500002024-02-15 2:30PM EST250.000.020.010.020.00-972,67189.06%
META240315P002550002024-02-20 9:56AM EST255.000.020.000.020.00-131,74784.38%
META240315P002600002024-02-20 1:39PM EST260.000.020.000.020.00-11,24381.25%
META240315P002650002024-02-22 1:21PM EST265.000.010.000.020.00-22,28078.91%
META240315P002700002024-02-16 10:32AM EST270.000.040.000.030.00-22,44378.91%
META240315P002750002024-02-23 1:16PM EST275.000.010.000.030.00-102,24276.56%
META240315P002800002024-02-23 1:54PM EST280.000.010.000.02-0.01-50.00%111,46371.88%
META240315P002850002024-02-23 11:41AM EST285.000.010.000.02-0.02-66.67%2374070.31%
META240315P002900002024-02-23 12:50PM EST290.000.020.010.03+0.01+100.00%63,02871.88%
META240315P002950002024-02-23 1:16PM EST295.000.040.010.030.00-101,70069.53%
META240315P003000002024-02-23 11:59AM EST300.000.020.010.030.00-104,46467.19%
META240315P003050002024-02-22 11:51AM EST305.000.040.010.040.00-44,47666.41%
META240315P003100002024-02-23 11:41AM EST310.000.020.010.04-0.02-50.00%1002,21264.06%
META240315P003150002024-02-23 2:11PM EST315.000.030.020.03-0.02-40.00%31,45162.11%
META240315P003200002024-02-23 2:21PM EST320.000.030.010.05-0.01-25.00%23,00060.94%
META240315P003250002024-02-22 3:44PM EST325.000.050.030.050.00-101,32960.35%
META240315P003300002024-02-23 12:02PM EST330.000.030.030.06-0.04-57.14%702,65158.98%
META240315P003350002024-02-23 1:40PM EST335.000.050.030.07-0.01-16.67%181,83657.42%
META240315P003400002024-02-23 11:42AM EST340.000.040.050.07-0.06-60.00%106,77556.25%
META240315P003450002024-02-23 1:05PM EST345.000.060.060.08-0.02-25.00%152,72955.08%
META240315P003500002024-02-23 3:58PM EST350.000.060.060.08-0.01-14.29%1311,02852.93%
META240315P003550002024-02-23 11:42AM EST355.000.090.060.090.00-113,32251.17%
META240315P003600002024-02-23 1:05PM EST360.000.090.080.10-0.02-18.18%153,28350.00%
META240315P003650002024-02-23 3:08PM EST365.000.110.080.12-0.01-8.33%52,46349.61%
META240315P003700002024-02-23 3:41PM EST370.000.100.100.13-0.05-33.33%132,63947.85%
META240315P003750002024-02-23 3:14PM EST375.000.130.130.15-0.04-23.53%1021,00646.58%
META240315P003800002024-02-23 3:58PM EST380.000.160.140.17-0.03-15.79%194,35845.12%
META240315P003850002024-02-23 1:50PM EST385.000.170.150.19-0.04-19.05%232,39943.60%
META240315P003900002024-02-23 11:47AM EST390.000.210.180.22-0.03-12.50%362,57842.29%
META240315P003950002024-02-23 11:19AM EST395.000.270.220.25-0.01-3.57%201,45040.82%
META240315P004000002024-02-23 3:51PM EST400.000.260.270.28-0.06-18.75%4564,55239.26%
META240315P004050002024-02-23 3:18PM EST405.000.350.310.34-0.03-7.89%1432,00038.18%
META240315P004100002024-02-23 3:48PM EST410.000.390.380.41-0.05-11.36%1014,22937.01%
META240315P004150002024-02-23 3:55PM EST415.000.470.460.48-0.05-9.62%1,5692,30535.69%
META240315P004200002024-02-23 3:57PM EST420.000.560.560.60-0.07-11.11%4013,21634.74%
META240315P004250002024-02-23 3:57PM EST425.000.700.700.74-0.11-13.58%1571,61633.69%
META240315P004300002024-02-23 3:58PM EST430.000.890.880.92-0.11-11.00%2202,81432.70%
META240315P004350002024-02-23 3:51PM EST435.001.101.121.17-0.15-12.00%2762,96431.87%
META240315P004400002024-02-23 3:59PM EST440.001.471.451.49-0.10-6.37%6335,45931.07%
META240315P004450002024-02-23 3:56PM EST445.001.831.861.93-0.18-8.96%3152,17230.43%
META240315P004500002024-02-23 3:59PM EST450.002.442.402.50-0.14-5.43%8054,15729.85%
META240315P004550002024-02-23 3:49PM EST455.003.053.103.25-0.25-7.58%2052,35429.40%
META240315P004575002024-02-23 3:59PM EST457.503.573.503.65-0.08-2.19%9824429.04%
META240315P004600002024-02-23 3:59PM EST460.004.074.004.15-0.14-3.33%5553,69828.85%
META240315P004625002024-02-23 2:56PM EST462.505.154.554.70+0.69+15.47%3840528.65%
META240315P004650002024-02-23 3:59PM EST465.005.055.155.30-0.22-4.17%5883,07628.43%
META240315P004675002024-02-23 3:58PM EST467.505.805.806.00-0.03-0.51%15549228.31%
META240315P004700002024-02-23 3:59PM EST470.006.596.556.75-0.11-1.64%6092,63828.15%
META240315P004725002024-02-23 3:57PM EST472.507.227.357.55-0.08-1.10%12922827.94%
META240315P004750002024-02-23 3:57PM EST475.008.108.258.45-0.15-1.82%1,2792,49227.81%
META240315P004775002024-02-23 3:41PM EST477.509.309.209.40+0.05+0.54%42324327.61%
META240315P004800002024-02-23 3:59PM EST480.0010.2010.3010.45-0.10-0.97%1,4844,59227.47%
META240315P004850002024-02-23 3:56PM EST485.0012.3012.5512.85-0.25-1.99%9601,36627.32%
META240315P004900002024-02-23 3:56PM EST490.0014.9015.3015.50-0.25-1.65%44755027.02%
META240315P004950002024-02-23 3:49PM EST495.0018.0118.2518.55+0.03+0.17%46029326.91%
META240315P005000002024-02-23 3:27PM EST500.0022.2021.5021.85+2.05+10.17%12417826.66%
META240315P005050002024-02-23 2:33PM EST505.0025.3025.0025.50+2.35+10.24%567826.58%
META240315P005100002024-02-23 11:06AM EST510.0029.3728.7029.60+1.82+6.61%815427.11%
META240315P005150002024-02-23 11:20AM EST515.0032.7532.7533.80+1.33+4.23%12327.37%
META240315P005200002024-02-23 11:15AM EST520.0037.7537.0538.10+3.45+10.06%1512727.41%
META240315P005250002024-02-23 10:17AM EST525.0035.6041.5542.40-4.65-11.55%10614526.70%
META240315P005300002024-02-22 11:24AM EST530.0044.2046.0547.300.00-214828.39%
META240315P005350002024-02-23 10:14AM EST535.0043.9650.8052.10-5.54-11.19%210129.38%
META240315P005400002024-02-23 2:24PM EST540.0057.0055.5556.80+5.50+10.68%65929.37%
META240315P005450002024-02-23 9:49AM EST545.0053.6060.4561.70-27.15-33.62%17030.48%
META240315P005500002024-02-23 2:12PM EST550.0064.8065.3066.65-20.60-24.12%2031.89%
META240315P005550002024-02-23 2:21PM EST555.0071.0070.2571.60-19.45-21.50%3033.18%
META240315P005600002024-02-12 1:39PM EST560.0087.9574.9576.800.00-5036.78%
META240315P005650002024-02-22 3:53PM EST565.0077.4079.9081.800.00-1038.55%
META240315P005700002024-02-22 3:44PM EST570.0081.5084.9086.750.00-20139.82%
META240315P005800002024-02-22 9:43AM EST580.00100.8594.9096.750.00-1143.16%
META240315P006000002024-02-21 2:40PM EST600.00134.65114.90116.750.00-4049.56%
META240315P006200002024-02-21 2:41PM EST620.00154.95134.90136.850.00-13056.76%
META240315P006250002024-02-22 9:31AM EST625.00147.85139.90141.850.00-1158.25%
META240315P006300002023-09-08 11:52AM EST630.00330.90312.45316.550.00-60476.67%
META240315P006500002023-09-27 1:17PM EST650.00359.11351.20355.500.00-20530.68%
META240315P008000002024-02-14 10:21AM EST800.00328.85314.85316.700.00-1098.39%