Mercados españoles cerrados

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
502,30+12,17 (+2,48%)
Al cierre: 04:00PM EST
502,11 -0,19 (-0,04%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240315C000050002024-03-01 2:10PM EST5.00498.50496.65498.00+14.90+3.08%3247818.75%
META240315C000100002024-02-20 2:52PM EST10.00459.65491.65493.000.00-5000681.25%
META240315C000150002024-02-20 1:46PM EST15.00453.20486.65488.000.00-100606.25%
META240315C000200002024-02-20 3:55PM EST20.00450.91481.45483.150.00-152350.00%
META240315C000250002024-02-20 2:52PM EST25.00444.65476.65478.000.00-4650509.38%
META240315C000300002024-02-21 1:53PM EST30.00437.63471.45473.150.00-292750.00%
META240315C000350002024-02-20 1:46PM EST35.00433.40466.65467.950.00-10050.00%
META240315C000400002024-02-20 1:46PM EST40.00428.45461.60463.000.00-10050.00%
META240315C000450002024-02-20 1:46PM EST45.00423.40456.65457.950.00-10050.00%
META240315C000500002024-02-20 1:46PM EST50.00418.50451.65452.950.00-15050.00%
META240315C000550002023-12-22 3:54PM EST55.00298.70334.50337.750.00-140.00%
META240315C000600002024-02-20 2:52PM EST60.00409.90441.60443.000.00-70050.00%
META240315C000650002024-02-20 2:52PM EST65.00404.95436.60437.950.00-1550482.62%
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 EST80.00388.50421.70423.000.00-900327.34%
META240315C000850002024-02-20 1:47PM EST85.00383.20416.65418.050.00-350316.41%
META240315C000900002024-02-20 1:47PM EST90.00378.20411.70413.050.00-100317.97%
META240315C000950002024-02-20 1:47PM EST95.00373.55406.70408.050.00-250307.81%
META240315C001000002024-02-26 10:07AM EST100.00382.10401.70403.050.00-332298.44%
META240315C001050002024-02-22 11:23AM EST105.00381.83396.70398.100.00-155297.66%
META240315C001100002024-02-16 9:33AM EST110.00366.43391.55393.250.00-127289.06%
META240315C001150002024-02-16 2:07PM EST115.00361.36386.60388.250.00-620287.11%
META240315C001200002024-02-22 12:20PM EST120.00367.80381.75383.100.00-154278.91%
META240315C001250002024-02-26 11:56AM EST125.00359.78376.75378.150.00-158276.17%
META240315C001300002024-02-23 10:14AM EST130.00363.70371.75373.150.00-266268.75%
META240315C001350002024-02-26 3:41PM EST135.00347.55366.80368.150.00-1107265.63%
META240315C001400002024-02-20 2:11PM EST140.00329.28361.80363.150.00-1112258.59%
META240315C001450002024-02-27 10:15AM EST145.00340.15356.80358.150.00-1216251.76%
META240315C001500002024-03-01 10:27AM EST150.00350.08351.80353.20+15.21+4.54%3622248.83%
META240315C001550002024-02-29 2:22PM EST155.00334.34346.85348.200.00-1110245.31%
META240315C001600002024-02-23 12:56PM EST160.00328.31341.85343.200.00-1142239.06%
META240315C001650002024-02-22 10:17AM EST165.00320.47336.90338.200.00-3250235.74%
META240315C001700002024-02-21 3:49PM EST170.00297.76331.85333.250.00-16211229.69%
META240315C001750002024-02-20 2:02PM EST175.00294.41326.90328.250.00-30142226.37%
META240315C001800002024-02-22 11:04AM EST180.00304.65321.90323.250.00-26258220.51%
META240315C001850002024-03-01 10:27AM EST185.00315.03316.90318.25+32.15+11.37%3442215.04%
META240315C001900002024-02-29 1:22PM EST190.00298.70311.90313.300.00-5245211.72%
META240315C001950002024-02-20 9:45AM EST195.00277.32306.95308.300.00-54353208.40%
META240315C002000002024-03-01 1:46PM EST200.00304.00301.95303.30+13.00+4.47%3533203.13%
META240315C002050002024-02-21 1:53PM EST205.00263.20297.00298.300.00-3268199.90%
META240315C002100002024-02-26 11:53AM EST210.00275.11291.95293.300.00-5193193.16%
META240315C002150002024-03-01 12:28PM EST215.00284.97287.00288.35+15.94+5.92%1102191.60%
META240315C002200002024-02-23 1:28PM EST220.00268.95282.00283.350.00-3496186.72%
META240315C002250002024-02-27 10:23AM EST225.00260.50277.00278.350.00-2210182.03%
META240315C002300002024-03-01 12:29PM EST230.00269.90272.00273.35+15.10+5.93%2237177.44%
META240315C002350002024-02-28 3:09PM EST235.00249.77267.05268.400.00-5266175.68%
META240315C002400002024-03-01 10:13AM EST240.00262.50262.05263.40+15.75+6.38%41637171.19%
META240315C002450002024-02-20 3:44PM EST245.00255.72257.05258.40+29.88+13.23%50242166.80%
META240315C002500002024-03-01 1:54PM EST250.00254.31252.05253.50+15.66+6.56%4868164.94%
META240315C002550002024-03-01 10:17AM EST255.00246.00247.10248.60+29.83+13.80%2240163.92%
META240315C002600002024-02-27 3:27PM EST260.00227.29242.10243.550.00-127639158.59%
META240315C002650002024-02-26 9:53AM EST265.00218.32237.10238.450.00-1326152.34%
META240315C002700002024-02-20 1:56PM EST270.00199.60232.10233.550.00-5291150.34%
META240315C002750002024-02-27 12:06PM EST275.00208.40227.15228.550.00-9553147.27%
META240315C002800002024-02-28 11:51AM EST280.00220.50222.15223.50+12.68+6.10%3377142.38%
META240315C002850002024-02-26 3:52PM EST285.00197.91217.15218.500.00-2247138.48%
META240315C002900002024-02-29 1:18PM EST290.00210.83212.20213.50+12.13+6.10%50438135.55%
META240315C002950002024-02-27 12:59PM EST295.00187.65207.15208.550.00-11,012131.74%
META240315C003000002024-03-01 1:56PM EST300.00204.20202.05203.70+14.65+7.73%61,753128.81%
META240315C003050002024-02-29 11:04AM EST305.00183.15197.20198.550.00-23,906125.10%
META240315C003100002024-03-01 1:56PM EST310.00194.31191.60194.20+16.81+9.47%41,473122.27%
META240315C003150002024-03-01 1:40PM EST315.00187.99187.20188.60+37.19+24.66%5647118.65%
META240315C003200002024-03-01 3:30PM EST320.00183.43181.60184.20+14.53+8.60%291,400115.09%
META240315C003250002024-02-29 3:11PM EST325.00171.00177.25178.60+5.74+3.47%1867112.26%
META240315C003300002024-03-01 3:30PM EST330.00173.40172.10173.80+14.22+8.93%732,174109.42%
META240315C003350002024-03-01 3:45PM EST335.00168.40167.30168.65+14.73+9.59%7915106.64%
META240315C003400002024-02-29 9:47AM EST340.00147.92162.15163.800.00-12,314103.17%
META240315C003450002024-03-01 12:57PM EST345.00155.75157.30158.65+11.71+8.13%21,82199.80%
META240315C003500002024-03-01 3:51PM EST350.00153.10152.30153.65+14.60+10.54%53,53996.48%
META240315C003550002024-03-01 1:15PM EST355.00148.21147.35148.70+18.99+14.70%23,81994.24%
META240315C003600002024-03-01 2:04PM EST360.00144.52142.20143.85+14.32+11.00%162,11790.97%
META240315C003650002024-03-01 1:50PM EST365.00139.00137.25139.85+19.53+16.35%241,56196.53%
META240315C003700002024-03-01 3:35PM EST370.00132.72132.25133.90+12.18+10.10%163,07785.42%
META240315C003750002024-03-01 3:03PM EST375.00129.19127.25128.90+12.84+11.04%122,25982.20%
META240315C003800002024-03-01 3:11PM EST380.00122.85122.30123.95+13.94+12.80%122,46779.88%
META240315C003850002024-03-01 2:16PM EST385.00120.00117.30119.00+16.05+15.44%123,39077.08%
META240315C003900002024-03-01 3:08PM EST390.00113.09112.30114.05+13.09+13.09%62,29974.29%
META240315C003950002024-03-01 3:08PM EST395.00108.13106.85109.45+12.84+13.47%71,30670.75%
META240315C004000002024-03-01 3:56PM EST400.00103.00102.50103.90+11.45+12.51%986,14768.36%
META240315C004050002024-03-01 3:32PM EST405.0098.2197.5598.90+12.36+14.40%94,03265.58%
META240315C004100002024-03-01 3:51PM EST410.0093.0091.9594.55+12.42+15.41%191,57162.77%
META240315C004150002024-03-01 3:12PM EST415.0087.8787.4589.60+17.11+24.18%231,20062.79%
META240315C004200002024-03-01 3:27PM EST420.0083.7082.6584.00+13.65+19.49%531,22857.42%
META240315C004250002024-03-01 1:15PM EST425.0078.5277.7579.15+12.98+19.80%131,92855.64%
META240315C004300002024-03-01 3:58PM EST430.0073.4272.6074.45+17.91+32.26%451,09753.20%
META240315C004350002024-03-01 1:43PM EST435.0069.0968.0069.10+11.69+20.37%51,03850.24%
META240315C004400002024-03-01 3:27PM EST440.0063.4562.7564.30+11.45+22.02%1992,71652.77%
META240315C004450002024-03-01 3:16PM EST445.0057.6458.1559.25+12.44+27.52%8490049.00%
META240315C004500002024-03-01 3:48PM EST450.0053.7553.3054.40+11.71+27.85%2084,40346.51%
META240315C004550002024-03-01 3:56PM EST455.0048.6048.6049.60+11.17+29.84%1453,20244.18%
META240315C004575002024-02-28 10:32AM EST457.5031.8545.9547.000.00-1824241.85%
META240315C004600002024-03-01 3:57PM EST460.0043.6543.6044.75+11.45+35.56%1073,62641.41%
META240315C004625002024-03-01 11:30AM EST462.5038.8741.5042.40+9.03+30.26%517940.36%
META240315C004650002024-03-01 3:48PM EST465.0039.2039.2040.00+10.90+38.52%942,47639.00%
META240315C004675002024-03-01 2:00PM EST467.5038.2336.6037.75+12.33+47.61%942838.28%
META240315C004700002024-03-01 3:57PM EST470.0034.2534.3035.35+8.96+35.43%4133,67336.80%
META240315C004725002024-03-01 3:08PM EST472.5032.7232.4032.85+12.72+63.60%1132434.86%
META240315C004750002024-03-01 3:59PM EST475.0030.6030.3030.65+9.75+46.76%2982,03434.12%
META240315C004775002024-03-01 3:58PM EST477.5028.5228.2028.55+10.07+54.58%3575833.62%
META240315C004800002024-03-01 3:59PM EST480.0026.3026.0026.45+8.45+47.34%2,0718,55032.97%
META240315C004850002024-03-01 3:57PM EST485.0022.4722.0522.50+8.29+58.46%9824,02132.03%
META240315C004900002024-03-01 3:59PM EST490.0018.9018.4518.95+7.60+67.26%2,2474,82731.57%
META240315C004950002024-03-01 3:59PM EST495.0015.5015.2515.55+6.10+64.89%5,5363,07930.73%
META240315C005000002024-03-01 3:59PM EST500.0012.5012.4012.65+5.10+68.92%10,72616,70530.38%
META240315C005050002024-03-01 3:59PM EST505.0010.159.8510.10+4.49+79.33%3,5763,31130.06%
META240315C005100002024-03-01 3:58PM EST510.007.957.808.00+3.55+80.68%3,9763,55430.02%
META240315C005150002024-03-01 3:59PM EST515.006.206.056.25+2.80+82.35%2,1592,35030.04%
META240315C005200002024-03-01 3:59PM EST520.004.804.654.80+2.28+90.48%5,0753,64130.04%
META240315C005250002024-03-01 3:59PM EST525.003.633.503.65+1.74+92.06%4,7242,82930.12%
META240315C005300002024-03-01 3:58PM EST530.002.742.652.77+1.33+94.33%3,2887,28430.35%
META240315C005350002024-03-01 3:59PM EST535.002.102.012.09+1.03+96.26%1,5612,04930.62%
META240315C005400002024-03-01 3:56PM EST540.001.521.511.58+0.69+83.13%1,4355,17730.98%
META240315C005450002024-03-01 3:58PM EST545.001.181.141.21+0.57+93.44%2311,17431.49%
META240315C005500002024-03-01 3:58PM EST550.000.900.880.93+0.42+87.50%9142,71532.03%
META240315C005550002024-03-01 3:54PM EST555.000.700.670.71+0.33+89.19%26752032.53%
META240315C005600002024-03-01 3:56PM EST560.000.540.530.57+0.25+86.21%3311,19433.35%
META240315C005650002024-03-01 3:32PM EST565.000.460.410.44+0.24+109.09%1801,36933.89%
META240315C005700002024-03-01 3:55PM EST570.000.340.330.36+0.13+61.90%7963934.74%
META240315C005750002024-03-01 2:21PM EST575.000.310.260.29+0.16+106.67%3346235.47%
META240315C005800002024-03-01 3:53PM EST580.000.240.210.24+0.12+100.00%1341,03236.33%
META240315C005850002024-03-01 2:02PM EST585.000.200.170.20+0.10+100.00%1258137.16%
META240315C005900002024-03-01 3:57PM EST590.000.160.130.17+0.05+45.45%1994738.04%
META240315C005950002024-02-26 9:52AM EST595.000.120.110.150.00-115039.11%
META240315C006000002024-03-01 3:54PM EST600.000.100.090.10+0.03+42.86%1672,02038.77%
META240315C006050002024-03-01 3:45PM EST605.000.100.070.10+0.03+42.86%20217640.33%
META240315C006100002024-03-01 3:21PM EST610.000.080.050.09+0.02+33.33%12152641.41%
META240315C006150002024-02-23 2:14PM EST615.000.100.040.080.00-33942.38%
META240315C006200002024-03-01 3:09PM EST620.000.040.030.07-0.01-20.00%675443.16%
META240315C006250002024-02-29 3:01PM EST625.000.040.030.060.00-719443.95%
META240315C006300002024-03-01 1:55PM EST630.000.050.030.08+0.01+25.00%535246.68%
META240315C006350002024-02-29 9:55AM EST635.000.040.010.050.00-17045.90%
META240315C006400002024-02-28 11:36AM EST640.000.020.000.060.00-118948.05%
META240315C006450002024-02-26 2:02PM EST645.000.030.010.040.00-19747.46%
META240315C006500002024-03-01 3:43PM EST650.000.010.000.030.00-2403,85447.46%
META240315C006550002024-03-01 3:29PM EST655.000.020.000.010.00-295244.53%
META240315C006600002024-02-28 3:55PM EST660.000.020.000.030.00-227650.00%
META240315C006700002024-02-05 1:01PM EST670.000.050.000.010.00--947.66%
META240315C006800002024-02-28 3:13PM EST680.000.010.000.020.00-124350.00%
META240315C006900002024-02-22 3:41PM EST690.000.030.000.020.00-34252.34%
META240315C007000002024-02-28 3:51PM EST700.000.020.000.010.00-143751.56%
META240315C007100002024-02-26 12:27PM EST710.000.010.000.010.00-22,52353.13%
META240315C007200002024-02-20 11:21AM EST720.000.020.000.010.00-218156.25%
META240315C007300002024-02-16 12:32PM EST730.000.020.000.010.00-520557.81%
META240315C007400002024-02-14 11:15AM EST740.000.020.000.020.00-1762.50%
META240315C007500002024-02-12 11:12AM EST750.000.030.000.020.00-161364.84%
META240315C007700002024-02-20 9:36AM EST770.000.020.000.020.00-1026068.75%
META240315C007900002024-02-06 9:33AM EST790.000.020.000.020.00--271.88%
META240315C008000002024-03-01 2:55PM EST800.000.010.000.020.00-1167174.22%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
META240315P000050002023-07-28 11:41AM EST5.000.010.000.010.00-150262725.00%
META240315P000100002024-02-02 9:30AM EST10.000.040.000.010.00-1229600.00%
META240315P000150002023-06-14 10:22AM EST15.000.010.000.010.00--1537.50%
META240315P000200002023-06-14 10:22AM EST20.000.010.000.010.00-23487.50%
META240315P000250002023-06-14 10:20AM EST25.000.010.000.010.00-19450.00%
META240315P000300002023-08-28 12:17PM EST30.000.010.000.000.00-15450.00%
META240315P000350002023-11-29 10:33AM EST35.000.010.000.010.00-15493400.00%
META240315P000400002023-10-03 10:16AM EST40.000.010.000.160.00-12473.44%
META240315P000450002023-07-18 8:51AM EST45.000.010.000.040.00-58398.44%
META240315P000500002023-11-30 3:04PM EST50.000.010.000.010.00-143350.00%
META240315P000550002023-08-18 9:44AM EST55.000.050.010.070.00-815387.50%
META240315P000600002023-06-16 10:44AM EST60.000.080.000.210.00-112406.25%
META240315P000650002023-09-21 2:54PM EST65.000.060.020.090.00-2125367.97%
META240315P000700002024-02-14 3:31PM EST70.000.010.000.020.00-50248309.38%
META240315P000750002024-01-10 2:39PM EST75.000.010.000.020.00-1110300.00%
META240315P000800002024-01-09 10:09AM EST80.000.010.000.020.00-502,537287.50%
META240315P000850002023-08-31 9:07AM EST85.000.110.000.160.00-3062330.47%
META240315P000900002024-02-02 10:38AM EST90.000.010.000.010.00-65645256.25%
META240315P000950002024-01-10 9:49AM EST95.000.010.000.010.00-10152250.00%
META240315P001000002024-02-28 1:12PM EST100.000.010.000.020.00-40692253.13%
META240315P001050002024-02-22 2:25PM EST105.000.010.000.020.00-1156246.88%
META240315P001100002024-02-02 10:38AM EST110.000.030.000.020.00-65110237.50%
META240315P001150002023-11-28 9:43AM EST115.000.050.000.050.00-1156248.44%
META240315P001200002024-02-29 1:04PM EST120.000.010.000.020.00-2237225.00%
META240315P001250002024-02-06 2:58PM EST125.000.010.000.010.00-30536206.25%
META240315P001300002024-02-23 2:53PM EST130.000.010.000.020.00-3243212.50%
META240315P001350002024-02-26 3:41PM EST135.000.010.000.020.00-1322206.25%
META240315P001400002024-02-20 9:33AM EST140.000.010.000.020.00-1321200.00%
META240315P001450002024-02-06 11:14AM EST145.000.010.000.020.00-1474196.88%
META240315P001500002024-02-20 1:35PM EST150.000.010.000.020.00-1678190.63%
META240315P001550002024-02-15 3:12PM EST155.000.010.000.020.00-518906185.94%
META240315P001600002024-02-02 2:55PM EST160.000.010.000.020.00-2673181.25%
META240315P001650002024-02-26 10:53AM EST165.000.020.000.020.00-1379175.00%
META240315P001700002024-01-31 3:03PM EST170.000.020.000.020.00-35612171.88%
META240315P001750002024-02-05 9:30AM EST175.000.010.000.020.00-1521167.19%
META240315P001800002024-02-09 9:56AM EST180.000.010.000.020.00-1352162.50%
META240315P001850002024-02-23 1:45PM EST185.000.010.000.020.00-349641159.38%
META240315P001900002024-02-16 3:48PM EST190.000.010.000.020.00-2505154.69%
META240315P001950002024-02-29 3:52PM EST195.000.010.000.020.00-2611150.00%
META240315P002000002024-02-22 2:46PM EST200.000.010.000.020.00-2,9139,477146.88%
META240315P002050002024-02-26 2:37PM EST205.000.010.000.020.00-1448143.75%
META240315P002100002024-02-16 3:48PM EST210.000.010.000.020.00-3442139.06%
META240315P002150002024-02-16 3:49PM EST215.000.010.000.020.00-2375135.94%
META240315P002200002024-02-26 10:02AM EST220.000.010.000.020.00-41,199131.25%
META240315P002250002024-02-26 10:02AM EST225.000.010.000.010.00-41,442121.88%
META240315P002300002024-02-28 11:50AM EST230.000.010.000.020.00-11,246125.00%
META240315P002350002024-03-01 12:26PM EST235.000.010.000.03-0.01-50.00%20627125.78%
META240315P002400002024-03-01 12:26PM EST240.000.010.000.030.00-101,248121.88%
META240315P002450002024-02-27 9:49AM EST245.000.010.000.010.00-251,084109.38%
META240315P002500002024-03-01 12:26PM EST250.000.010.000.010.00-202,669106.25%
META240315P002550002024-02-20 9:56AM EST255.000.020.000.010.00-131,747103.13%
META240315P002600002024-02-20 1:39PM EST260.000.020.000.030.00-11,243109.38%
META240315P002650002024-02-29 3:45PM EST265.000.010.000.020.00-1702,434103.13%
META240315P002700002024-03-01 12:26PM EST270.000.010.000.02-0.01-50.00%102,405100.00%
META240315P002750002024-03-01 2:51PM EST275.000.010.000.02-0.01-50.00%352,24198.44%
META240315P002800002024-03-01 12:26PM EST280.000.020.000.010.00-101,46390.63%
META240315P002850002024-02-27 3:08PM EST285.000.020.000.020.00-371192.19%
META240315P002900002024-02-29 3:33PM EST290.000.020.000.020.00-533,03389.06%
META240315P002950002024-03-01 9:34AM EST295.000.010.000.020.00-21,68987.50%
META240315P003000002024-03-01 3:38PM EST300.000.010.000.01-0.01-50.00%1224,47481.25%
META240315P003050002024-03-01 1:15PM EST305.000.010.000.02-0.01-50.00%204,47581.25%
META240315P003100002024-03-01 3:41PM EST310.000.010.000.020.00-162,23379.69%
META240315P003150002024-03-01 3:42PM EST315.000.010.000.02-0.01-50.00%71,45276.56%
META240315P003200002024-03-01 3:57PM EST320.000.020.000.020.00-9173,05074.22%
META240315P003250002024-03-01 3:42PM EST325.000.010.010.02-0.03-75.00%101,31874.22%
META240315P003300002024-03-01 3:40PM EST330.000.020.010.030.00-2462,71473.44%
META240315P003350002024-02-28 1:46PM EST335.000.020.000.030.00-111,85069.53%
META240315P003400002024-03-01 12:25PM EST340.000.030.010.03+0.01+50.00%56,80268.75%
META240315P003450002024-03-01 3:27PM EST345.000.030.020.030.00-132,76867.58%
META240315P003500002024-03-01 3:56PM EST350.000.020.000.03-0.01-33.33%3910,05162.50%
META240315P003550002024-02-29 3:19PM EST355.000.040.010.040.00-83,33162.89%
META240315P003600002024-03-01 3:56PM EST360.000.030.020.040.00-183,27661.72%
META240315P003650002024-03-01 1:24PM EST365.000.020.030.05-0.04-66.67%32,46460.94%
META240315P003700002024-03-01 3:36PM EST370.000.050.020.05-0.01-16.67%62,62357.81%
META240315P003750002024-03-01 3:03PM EST375.000.050.040.06-0.01-16.67%381,07757.42%
META240315P003800002024-03-01 3:58PM EST380.000.050.040.07-0.02-28.57%234,42755.47%
META240315P003850002024-03-01 11:40AM EST385.000.060.030.07-0.03-33.33%82,37352.73%
META240315P003900002024-03-01 3:40PM EST390.000.060.050.07-0.03-33.33%932,58551.37%
META240315P003950002024-03-01 12:58PM EST395.000.080.050.09-0.03-27.27%641,41451.17%
META240315P004000002024-03-01 3:48PM EST400.000.090.080.10-0.03-25.00%1894,62049.41%
META240315P004050002024-03-01 3:07PM EST405.000.110.080.11-0.05-31.25%1392,08647.56%
META240315P004100002024-03-01 3:46PM EST410.000.130.100.13-0.03-18.75%1393,61646.09%
META240315P004150002024-03-01 3:03PM EST415.000.130.120.15-0.06-31.58%1472,10444.43%
META240315P004200002024-03-01 3:51PM EST420.000.160.140.17-0.05-23.81%2222,74642.68%
META240315P004250002024-03-01 3:34PM EST425.000.190.180.20-0.08-29.63%1971,58241.11%
META240315P004300002024-03-01 3:48PM EST430.000.230.200.23-0.10-30.30%1683,01239.40%
META240315P004350002024-03-01 3:54PM EST435.000.280.260.28-0.14-33.33%2802,90837.99%
META240315P004400002024-03-01 3:58PM EST440.000.340.320.34-0.21-38.18%4024,96136.55%
META240315P004450002024-03-01 3:57PM EST445.000.430.400.43-0.27-38.57%8322,16035.30%
META240315P004500002024-03-01 3:58PM EST450.000.510.500.53-0.43-45.74%1,4553,94333.89%
META240315P004550002024-03-01 3:59PM EST455.000.650.650.68-0.63-49.22%3742,67232.69%
META240315P004575002024-03-01 3:54PM EST457.500.760.740.78-0.79-50.97%22038532.18%
META240315P004600002024-03-01 3:47PM EST460.000.910.860.90-0.86-48.59%2,5955,20231.69%
META240315P004625002024-03-01 3:56PM EST462.501.010.991.03-1.21-54.50%18285031.15%
META240315P004650002024-03-01 3:59PM EST465.001.171.151.19-1.19-50.42%4023,52630.70%
META240315P004675002024-03-01 3:47PM EST467.501.391.341.39-1.54-52.56%28088430.34%
META240315P004700002024-03-01 3:59PM EST470.001.561.561.64-1.69-52.00%1,0283,44130.07%
META240315P004725002024-03-01 3:59PM EST472.501.841.821.87-2.01-52.21%52134429.52%
META240315P004750002024-03-01 3:53PM EST475.002.162.132.21-2.22-50.68%1,0713,05929.32%
META240315P004775002024-03-01 3:59PM EST477.502.502.492.59-2.60-50.98%50971829.09%
META240315P004800002024-03-01 3:59PM EST480.002.922.913.05-2.90-49.83%2,2074,99528.95%
META240315P004850002024-03-01 3:55PM EST485.004.033.954.05-3.62-47.32%1,0441,86028.29%
META240315P004900002024-03-01 3:58PM EST490.005.305.305.45-4.55-46.19%1,4521,83028.03%
META240315P004950002024-03-01 3:59PM EST495.007.007.007.20-5.40-43.55%1,81447527.83%
META240315P005000002024-03-01 3:59PM EST500.009.059.109.30-6.40-41.42%2,51136627.59%
META240315P005050002024-03-01 3:59PM EST505.0011.6511.6011.85-7.10-37.87%1,33616727.55%
META240315P005100002024-03-01 3:12PM EST510.0014.5514.4514.85-9.20-38.74%26210327.71%
META240315P005150002024-03-01 3:36PM EST515.0017.8017.7018.10-15.40-46.39%2346027.58%
META240315P005200002024-03-01 3:56PM EST520.0020.7020.7522.05-10.01-32.60%1,09715628.62%
META240315P005250002024-03-01 3:47PM EST525.0025.5024.7525.90-11.20-30.52%3915328.53%
META240315P005300002024-03-01 3:18PM EST530.0030.2329.1030.05-10.87-26.45%2515328.63%
META240315P005350002024-03-01 3:30PM EST535.0033.9533.4034.35-17.95-34.59%712728.49%
META240315P005400002024-02-29 3:10PM EST540.0041.9538.0038.80-8.51-16.86%16328.15%
META240315P005450002024-03-01 3:53PM EST545.0043.4042.6043.90-11.95-21.59%21331.43%
META240315P005500002024-02-29 1:15PM EST550.0061.9547.4548.700.00-1132.58%
META240315P005550002024-02-29 10:56AM EST555.0065.3052.2053.600.00-2034.23%
META240315P005600002024-02-29 11:39AM EST560.0075.6657.0558.550.00-1036.13%
META240315P005650002024-03-01 1:21PM EST565.0063.4762.0063.20-13.13-17.14%6034.69%
META240315P005700002024-02-22 3:44PM EST570.0081.5066.8568.700.00-20142.04%
META240315P005800002024-02-29 3:55PM EST580.0089.1276.8578.700.00-1146.48%
META240315P006000002024-02-21 2:40PM EST600.00100.0597.0098.55-34.60-25.70%1053.25%
META240315P006200002024-02-21 2:41PM EST620.00154.95117.00118.550.00-13061.01%
META240315P006250002024-03-01 2:25PM EST625.00122.69121.80123.70-12.42-9.19%2164.72%
META240315P006300002024-02-27 3:52PM EST630.00143.69127.00128.550.00-1064.72%
META240315P006500002023-09-27 1:17PM EST650.00359.11351.20355.500.00-20676.46%
META240315P007000002024-02-26 9:37AM EST700.00217.45197.05198.650.00-1070.12%
META240315P008000002024-02-14 10:21AM EST800.00328.85297.05298.550.00-1090.23%