Deutsche Märkte öffnen in 4 Stunden 29 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
501,80+7,63 (+1,54%)
Börsenschluss: 04:00PM EDT
501,60 -0,20 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419C000050002024-04-18 11:57AM EDT5.00504.00494.50497.45-11.30-2.19%551814,490.63%
META240419C000100002024-01-10 11:29AM EDT10.00356.78460.95463.000.00--20.00%
META240419C000150002024-04-18 3:49PM EDT15.00488.05485.10487.40+9.30+1.94%7193,110.94%
META240419C000200002024-04-11 2:10PM EDT20.00501.60480.60482.400.00-622,814.06%
META240419C000250002024-02-27 1:12PM EDT25.00458.59459.00462.250.00-200.00%
META240419C000300002024-02-21 3:22PM EDT30.00437.93478.70480.450.00-884,082.42%
META240419C000350002024-04-15 3:12PM EDT35.00464.76465.10467.500.00-352,323.44%
META240419C000400002024-03-14 12:51PM EDT40.00457.25469.50474.000.00-1103,824.61%
META240419C000450002024-01-10 11:51AM EDT45.00323.19425.70427.800.00--10.00%
META240419C000500002024-03-26 10:25AM EDT50.00458.51450.10452.400.00-2171,950.00%
META240419C001450002024-04-18 2:01PM EDT145.00359.40354.60357.50-12.32-3.31%481,073.83%
META240419C001500002024-04-17 12:28PM EDT150.00340.16349.50352.500.00-7601,045.70%
META240419C001550002024-04-17 2:22PM EDT155.00340.85344.80347.500.00-1131,018.75%
META240419C001600002024-04-17 11:33AM EDT160.00334.00339.70342.500.00-113992.58%
META240419C001650002024-04-18 2:55PM EDT165.00336.45335.65337.45-7.56-2.20%110957.42%
META240419C001700002024-04-15 1:17PM EDT170.00335.75330.20332.500.00-321942.58%
META240419C001750002024-04-11 3:15PM EDT175.00347.70325.65327.450.00-3949909.38%
META240419C001800002024-04-18 12:28PM EDT180.00329.12320.05322.50+13.49+4.27%178895.70%
META240419C001850002024-04-01 12:09PM EDT185.00305.93314.50317.500.00-129873.44%
META240419C001900002024-04-16 3:18PM EDT190.00311.80310.15312.500.00-6065851.56%
META240419C001950002024-04-18 1:19PM EDT195.00309.20304.95307.50+5.59+1.84%266830.27%
META240419C002000002024-04-18 1:19PM EDT200.00304.20300.10303.50+9.41+3.19%268750.00%
META240419C002050002024-04-18 3:29PM EDT205.00296.83294.90297.50+6.00+2.06%164789.45%
META240419C002100002024-04-18 2:04PM EDT210.00293.85290.10292.50+6.25+2.17%640769.73%
META240419C002150002024-04-18 1:19PM EDT215.00289.20285.25288.55-15.20-4.99%2126595.31%
META240419C002200002024-04-18 1:19PM EDT220.00284.20280.10282.50+0.46+0.16%4240731.64%
META240419C002250002024-04-17 10:54AM EDT225.00271.20275.25277.500.00-170713.28%
META240419C002300002024-04-16 10:36AM EDT230.00269.36269.50272.500.00-1101695.31%
META240419C002350002024-04-03 11:45AM EDT235.00271.97265.10267.500.00-159677.73%
META240419C002400002024-04-17 12:19PM EDT240.00251.26259.50264.000.00-1492796.88%
META240419C002450002024-04-18 3:29PM EDT245.00256.93254.60257.55-1.42-0.55%189650.39%
META240419C002500002024-04-18 9:46AM EDT250.00253.06250.15253.60+13.96+5.84%11,535481.25%
META240419C002550002024-04-11 1:32PM EDT255.00265.90245.20247.500.00-185611.13%
META240419C002600002024-04-17 12:35PM EDT260.00229.81239.50242.500.00-1323595.12%
META240419C002650002024-04-17 12:46PM EDT265.00222.88234.50237.500.00-5166579.69%
META240419C002700002024-04-18 1:02PM EDT270.00237.38229.50234.00+9.53+4.18%3400683.59%
META240419C002750002024-04-11 9:39AM EDT275.00246.00224.50227.550.00-2078554.88%
META240419C002800002024-04-18 3:32PM EDT280.00222.24220.15222.50+4.39+2.02%1388534.38%
META240419C002850002024-04-17 10:43AM EDT285.00210.85214.55219.000.00-1272631.45%
META240419C002900002024-04-17 3:31PM EDT290.00214.05209.55214.00+8.93+4.35%2103614.65%
META240419C002950002024-04-18 2:13PM EDT295.00208.93204.65207.55-9.97-4.55%1102496.68%
META240419C003000002024-04-17 1:44PM EDT300.00207.25199.50202.55+11.64+5.95%3412482.62%
META240419C003050002024-04-18 12:28PM EDT305.00203.99195.15197.55-5.51-2.63%10207468.95%
META240419C003100002024-04-18 3:18PM EDT310.00191.69190.95193.80+5.71+3.07%34572437.31%
META240419C003150002024-04-16 10:56AM EDT315.00186.30184.95187.550.00-2201441.99%
META240419C003200002024-04-18 3:42PM EDT320.00182.28180.95182.55+7.33+4.19%49472428.71%
META240419C003250002024-04-17 2:21PM EDT325.00171.07174.60177.550.00-24311415.63%
META240419C003300002024-04-18 1:31PM EDT330.00174.50170.95174.00+9.98+6.07%271,702396.29%
META240419C003350002024-04-18 1:51PM EDT335.00170.19164.60169.00+11.47+7.23%1152550.00%
META240419C003400002024-04-18 3:51PM EDT340.00163.74159.55164.00+7.22+4.61%101,002459.57%
META240419C003450002024-04-12 10:35AM EDT345.00170.03155.95157.550.00-1455365.23%
META240419C003500002024-04-18 2:11PM EDT350.00154.50149.70154.00+9.13+6.28%71,586250.78%
META240419C003550002024-04-17 11:55AM EDT355.00138.50144.95147.550.00-11,859341.02%
META240419C003600002024-04-18 1:05PM EDT360.00146.13139.50142.55+16.23+12.49%12957329.10%
META240419C003650002024-04-18 9:46AM EDT365.00137.55134.65138.90+8.80+6.83%15245385.16%
META240419C003700002024-04-17 12:38PM EDT370.00119.24129.50133.550.00-6773357.62%
META240419C003750002024-04-18 2:00PM EDT375.00129.89124.50129.00+9.93+8.28%3912361.82%
META240419C003800002024-04-18 3:46PM EDT380.00122.56120.15123.85+7.42+6.44%14585232.03%
META240419C003850002024-04-18 12:41PM EDT385.00117.55114.60119.00+11.63+10.98%836850.00%
META240419C003900002024-04-17 3:49PM EDT390.00119.31111.00112.60+13.36+12.61%261250.00%
META240419C003950002024-04-18 10:04AM EDT395.00108.85105.10109.00+10.91+11.14%62731209.38%
META240419C004000002024-04-18 3:10PM EDT400.00102.5399.50102.60+6.77+7.07%417,688240.43%
META240419C004050002024-04-18 10:44AM EDT405.00103.3395.2098.60+11.09+12.02%74899168.75%
META240419C004100002024-04-18 2:25PM EDT410.0095.8391.2094.00+10.38+12.15%5871218.26%
META240419C004150002024-04-18 2:27PM EDT415.0090.8984.9588.55+11.14+13.97%2608243.80%
META240419C004200002024-04-18 2:33PM EDT420.0082.4781.0083.55+14.47+21.28%431,557178.91%
META240419C004250002024-04-18 2:59PM EDT425.0076.0376.0079.00+9.53+14.33%13774180.96%
META240419C004300002024-04-18 3:18PM EDT430.0071.7771.1072.55+6.68+10.26%59574107.81%
META240419C004350002024-04-18 2:28PM EDT435.0070.3566.1067.50+9.10+14.86%1452250.00%
META240419C004400002024-04-18 2:10PM EDT440.0064.1661.1062.55+8.71+15.71%681,23792.97%
META240419C004450002024-04-18 9:37AM EDT445.0064.2156.1557.50+19.68+44.19%3731885.94%
META240419C004500002024-04-18 3:23PM EDT450.0051.3151.1552.55+5.34+11.62%26398185.16%
META240419C004550002024-04-18 3:01PM EDT455.0046.8746.1547.60+6.64+16.51%61,06481.25%
META240419C004600002024-04-18 3:12PM EDT460.0042.3241.2042.60+5.72+15.63%1663,57376.37%
META240419C004650002024-04-18 3:55PM EDT465.0037.3636.2037.65+0.03+0.08%1052,14570.31%
META240419C004700002024-04-18 3:38PM EDT470.0032.6631.4032.65+6.66+25.62%871,99768.07%
META240419C004750002024-04-18 3:38PM EDT475.0027.7226.5027.75+7.15+34.76%1133,24163.18%
META240419C004800002024-04-18 3:45PM EDT480.0023.6521.6022.95+7.65+47.81%4104,57858.01%
META240419C004825002024-04-18 3:52PM EDT482.5021.3219.3520.55+6.90+47.85%648257.03%
META240419C004850002024-04-18 3:47PM EDT485.0018.4316.9018.15+5.48+42.32%1212,63452.98%
META240419C004875002024-04-18 3:59PM EDT487.5015.3214.9515.50+5.22+51.68%5669450.78%
META240419C004900002024-04-18 3:59PM EDT490.0012.9012.6513.90+4.40+51.76%1,4555,48852.76%
META240419C004925002024-04-18 3:56PM EDT492.5011.4010.0511.35+3.96+53.23%2541,31552.91%
META240419C004950002024-04-18 3:59PM EDT495.009.308.759.35+3.49+60.07%1,9174,74350.61%
META240419C004975002024-04-18 3:55PM EDT497.507.657.207.55+3.01+64.87%1,5031,69249.02%
META240419C005000002024-04-18 3:59PM EDT500.006.005.756.00+2.30+62.16%10,13810,76948.27%
META240419C005025002024-04-18 3:59PM EDT502.504.504.404.70+1.50+50.00%6,2612,40348.10%
META240419C005050002024-04-18 3:59PM EDT505.003.453.403.75+1.18+51.98%13,6206,00249.41%
META240419C005075002024-04-18 3:59PM EDT507.502.662.642.79+0.90+51.14%9,9862,27348.83%
META240419C005100002024-04-18 3:59PM EDT510.002.071.942.10+0.76+58.02%29,0928,41049.27%
META240419C005150002024-04-18 3:59PM EDT515.001.051.001.10+0.30+40.00%14,1665,12749.61%
META240419C005200002024-04-18 3:59PM EDT520.000.510.500.56+0.09+21.43%10,3147,70950.64%
META240419C005250002024-04-18 3:59PM EDT525.000.260.250.28+0.02+8.33%8,9066,20051.37%
META240419C005300002024-04-18 3:59PM EDT530.000.130.130.15-0.03-18.75%11,57010,11853.52%
META240419C005350002024-04-18 3:59PM EDT535.000.060.050.08-0.03-33.33%3,9024,72454.69%
META240419C005400002024-04-18 3:58PM EDT540.000.020.020.04-0.03-60.00%1,6436,15155.86%
META240419C005450002024-04-18 3:59PM EDT545.000.030.020.03-0.02-40.00%1,5645,72360.94%
META240419C005500002024-04-18 3:57PM EDT550.000.030.020.030.00-1,2007,96566.80%
META240419C005550002024-04-18 3:07PM EDT555.000.010.010.04-0.02-66.67%1481,68372.66%
META240419C005600002024-04-18 3:57PM EDT560.000.030.010.03+0.01+50.00%6714,85376.56%
META240419C005650002024-04-18 3:51PM EDT565.000.010.010.020.00-3201,77779.69%
META240419C005700002024-04-18 3:58PM EDT570.000.010.000.02-0.01-50.00%1361,34282.81%
META240419C005750002024-04-18 2:51PM EDT575.000.010.000.010.00-1561,96981.25%
META240419C005800002024-04-18 1:46PM EDT580.000.010.000.010.00-291,45487.50%
META240419C005850002024-04-18 9:54AM EDT585.000.010.000.01-0.01-50.00%31,04690.63%
META240419C005900002024-04-18 2:02PM EDT590.000.010.000.010.00-141,00896.88%
META240419C005950002024-04-18 1:39PM EDT595.000.010.000.01-0.02-66.67%301,243100.00%
META240419C006000002024-04-18 1:21PM EDT600.000.010.000.010.00-1634,096106.25%
META240419C006050002024-04-18 9:50AM EDT605.000.010.000.010.00-1767109.38%
META240419C006100002024-04-18 9:50AM EDT610.000.010.000.010.00-119370115.63%
META240419C006150002024-04-18 9:30AM EDT615.000.010.000.010.00-75472118.75%
META240419C006200002024-04-18 9:30AM EDT620.000.010.000.010.00-59412125.00%
META240419C006250002024-04-12 3:59PM EDT625.000.010.000.01-0.02-66.67%321,500128.13%
META240419C006300002024-04-15 1:20PM EDT630.000.010.000.010.00-31,007131.25%
META240419C006350002024-04-16 2:13PM EDT635.000.010.000.010.00-11730137.50%
META240419C006400002024-04-10 3:35PM EDT640.000.010.000.010.00-346748140.63%
META240419C006450002024-04-12 9:35AM EDT645.000.010.000.010.00-1227143.75%
META240419C006500002024-04-12 3:59PM EDT650.000.010.000.010.00-225799150.00%
META240419C006550002024-04-10 3:50PM EDT655.000.010.000.010.00-4462153.13%
META240419C006600002024-04-16 9:51AM EDT660.000.010.000.020.00-1554165.63%
META240419C006650002024-04-04 9:44AM EDT665.000.050.000.030.00-520175.00%
META240419C006700002024-04-09 12:05PM EDT670.000.010.000.020.00-20110171.88%
META240419C006750002024-04-04 12:41PM EDT675.000.040.000.010.00-159168.75%
META240419C006800002024-04-04 1:08PM EDT680.000.030.000.030.00-15699187.50%
META240419C006850002024-04-10 1:42PM EDT685.000.010.000.030.00-324190.63%
META240419C006900002024-04-04 12:24PM EDT690.000.040.000.010.00-140181.25%
META240419C007000002024-04-16 3:55PM EDT700.000.020.000.010.00-13713187.50%
META240419C007100002024-04-10 1:41PM EDT710.000.010.000.010.00-3216193.75%
META240419C007200002024-04-04 2:15PM EDT720.000.010.000.030.00-11207218.75%
META240419C007300002024-03-26 9:39AM EDT730.000.010.000.030.00-658225.00%
META240419C007400002024-04-04 12:24PM EDT740.000.010.000.030.00-1315234.38%
META240419C007500002024-03-26 9:45AM EDT750.000.020.000.010.00-1672225.00%
META240419C007600002024-03-18 11:01AM EDT760.000.010.000.020.00-12153240.63%
META240419C007700002024-03-22 9:32AM EDT770.000.020.000.010.00-6189237.50%
META240419C007800002024-04-04 11:51AM EDT780.000.020.000.030.00-30448262.50%
META240419C007900002024-04-15 9:30AM EDT790.000.070.000.010.00-2157250.00%
META240419C008000002024-04-16 1:36PM EDT800.000.010.000.010.00-16,013256.25%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419P000050002024-04-16 9:51AM EDT5.000.010.000.010.00-282,600.00%
META240419P000500002024-03-20 1:23PM EDT50.000.020.000.010.00-23431,250.00%
META240419P001450002024-02-16 2:11PM EDT145.000.010.000.020.00-256706.25%
META240419P001500002024-03-01 4:54PM EDT150.000.020.000.240.00-1157850.00%
META240419P001550002024-02-16 3:47PM EDT155.000.010.000.020.00-285668.75%
META240419P001600002024-02-14 4:53PM EDT160.000.020.000.020.00-29195650.00%
META240419P001650002024-02-20 10:33AM EDT165.000.010.000.020.00-1224637.50%
META240419P001700002024-02-02 11:28AM EDT170.000.020.000.030.00-184637.50%
META240419P001750002024-03-18 1:51PM EDT175.000.010.000.010.00-27273575.00%
META240419P001800002024-03-07 1:14PM EDT180.000.020.000.050.00-50266631.25%
META240419P001850002024-03-04 10:44AM EDT185.000.010.000.040.00-147600.00%
META240419P001900002024-04-10 10:43AM EDT190.000.010.000.010.00-153525.00%
META240419P001950002024-04-10 10:44AM EDT195.000.010.000.010.00-272512.50%
META240419P002000002024-03-21 1:35PM EDT200.000.020.000.010.00-14,940500.00%
META240419P002050002024-03-25 11:56AM EDT205.000.010.000.010.00-293487.50%
META240419P002100002024-03-06 2:37PM EDT210.000.010.000.050.00-3529537.50%
META240419P002150002024-03-20 9:50AM EDT215.000.010.000.010.00-170462.50%
META240419P002200002024-04-12 11:27AM EDT220.000.010.000.010.00-2118450.00%
META240419P002250002024-03-19 11:07AM EDT225.000.030.000.010.00-1373437.50%
META240419P002300002024-04-12 11:26AM EDT230.000.010.000.010.00-25,897425.00%
META240419P002350002024-03-08 2:57PM EDT235.000.010.000.050.00-2225471.88%
META240419P002400002024-04-12 11:37AM EDT240.000.010.000.030.00-1593440.63%
META240419P002450002024-03-19 10:51AM EDT245.000.010.000.030.00-1465431.25%
META240419P002500002024-04-17 11:31AM EDT250.000.020.000.020.00-12,495406.25%
META240419P002550002024-03-21 2:33PM EDT255.000.010.000.020.00-160611393.75%
META240419P002600002024-04-03 9:42AM EDT260.000.010.000.030.00-2563393.75%
META240419P002650002024-03-28 1:33PM EDT265.000.030.000.030.00-1598384.38%
META240419P002700002024-04-02 11:07AM EDT270.000.010.000.030.00-1531375.00%
META240419P002750002024-04-05 3:51PM EDT275.000.010.000.030.00-10567362.50%
META240419P002800002024-03-25 1:56PM EDT280.000.010.000.050.00-21,249368.75%
META240419P002850002024-04-10 11:22AM EDT285.000.010.000.010.00-2636312.50%
META240419P002900002024-04-05 12:28PM EDT290.000.010.000.050.00-71,349346.88%
META240419P002950002024-04-15 11:15AM EDT295.000.020.000.010.00-1523300.00%
META240419P003000002024-04-17 12:08PM EDT300.000.010.000.010.00-22,428287.50%
META240419P003050002024-04-17 12:08PM EDT305.000.020.000.010.00-1494281.25%
META240419P003100002024-04-10 10:35AM EDT310.000.010.000.030.00-3859293.75%
META240419P003150002024-04-12 2:59PM EDT315.000.010.000.010.00-3642,645262.50%
META240419P003200002024-04-12 3:57PM EDT320.000.010.000.010.00-1501,081256.25%
META240419P003250002024-04-15 10:39AM EDT325.000.020.000.040.00-11,314275.00%
META240419P003300002024-04-15 11:43AM EDT330.000.010.000.010.00-1063,196237.50%
META240419P003350002024-04-17 10:19AM EDT335.000.010.000.010.00-11906231.25%
META240419P003400002024-04-10 11:22AM EDT340.000.020.000.010.00-21,520218.75%
META240419P003450002024-04-16 3:56PM EDT345.000.010.000.020.00-2845225.00%
META240419P003500002024-04-16 3:58PM EDT350.000.010.000.010.00-702,457206.25%
META240419P003550002024-04-18 12:33PM EDT355.000.020.000.01+0.01+100.00%21,946196.88%
META240419P003600002024-04-18 10:35AM EDT360.000.020.000.010.00-15826190.63%
META240419P003650002024-04-11 11:14AM EDT365.000.020.000.010.00-20693181.25%
META240419P003700002024-04-17 3:19PM EDT370.000.010.000.010.00-21,210175.00%
META240419P003750002024-04-18 10:48AM EDT375.000.010.000.01-0.01-50.00%32,112168.75%
META240419P003800002024-04-18 12:36PM EDT380.000.010.000.01-0.01-50.00%191,113162.50%
META240419P003850002024-04-17 1:59PM EDT385.000.010.000.010.00-31694156.25%
META240419P003900002024-04-18 11:20AM EDT390.000.010.000.01-0.01-50.00%21,107146.88%
META240419P003950002024-04-18 9:54AM EDT395.000.010.000.01-0.02-66.67%20962140.63%
META240419P004000002024-04-18 3:26PM EDT400.000.010.000.010.00-3211,901134.38%
META240419P004050002024-04-18 11:52AM EDT405.000.010.000.010.00-231,569125.00%
META240419P004100002024-04-18 3:34PM EDT410.000.010.000.020.00-411,607126.56%
META240419P004150002024-04-18 2:25PM EDT415.000.010.000.040.00-141,436128.13%
META240419P004200002024-04-18 12:55PM EDT420.000.020.000.020.00-904,213112.50%
META240419P004250002024-04-18 3:43PM EDT425.000.010.000.03-0.02-66.67%1771,711109.38%
META240419P004300002024-04-18 3:46PM EDT430.000.020.000.03-0.02-50.00%1533,621103.13%
META240419P004350002024-04-18 3:20PM EDT435.000.020.020.03-0.02-50.00%5264,334100.78%
META240419P004400002024-04-18 3:56PM EDT440.000.010.020.04-0.04-80.00%3194,67195.31%
META240419P004450002024-04-18 3:56PM EDT445.000.040.010.04-0.03-42.86%1823,05385.94%
META240419P004500002024-04-18 3:53PM EDT450.000.050.040.05-0.05-50.00%6945,25283.98%
META240419P004550002024-04-18 3:59PM EDT455.000.060.030.07-0.05-45.45%2762,31177.34%
META240419P004600002024-04-18 3:35PM EDT460.000.050.040.09-0.13-72.22%1,0675,07572.07%
META240419P004650002024-04-18 3:59PM EDT465.000.120.080.12-0.15-55.56%1,0955,43367.97%
META240419P004700002024-04-18 3:48PM EDT470.000.150.130.16-0.29-65.91%1,9718,28163.28%
META240419P004750002024-04-18 3:59PM EDT475.000.240.200.24-0.58-70.73%2,3664,92158.59%
META240419P004800002024-04-18 3:59PM EDT480.000.370.330.37-0.96-72.18%8,2338,84254.20%
META240419P004825002024-04-18 3:59PM EDT482.500.470.430.48-1.43-75.26%1,5282,12652.20%
META240419P004850002024-04-18 3:59PM EDT485.000.630.570.65-1.71-73.08%3,4198,91350.54%
META240419P004875002024-04-18 3:59PM EDT487.500.820.770.87-2.21-72.94%7,0796,50249.81%
META240419P004900002024-04-18 3:59PM EDT490.001.131.081.20-2.93-72.17%15,1705,07948.80%
META240419P004925002024-04-18 3:59PM EDT492.501.511.521.63-3.49-69.80%5,3172,16047.71%
META240419P004950002024-04-18 3:59PM EDT495.002.191.892.28-3.89-63.98%11,9453,96847.61%
META240419P004975002024-04-18 3:59PM EDT497.502.952.893.05-4.75-61.69%5,6311,30947.00%
META240419P005000002024-04-18 3:59PM EDT500.003.953.854.00-5.25-57.07%23,0378,13246.34%
META240419P005025002024-04-18 3:59PM EDT502.505.204.355.30-5.75-52.51%7,5821,11847.13%
META240419P005050002024-04-18 3:59PM EDT505.006.536.406.75-5.47-45.58%10,8962,35747.45%
META240419P005075002024-04-18 3:59PM EDT507.508.308.108.40-5.05-37.83%6,9951,54147.89%
META240419P005100002024-04-18 3:59PM EDT510.009.989.5510.35-6.24-38.47%7,3195,57549.85%
META240419P005150002024-04-18 3:55PM EDT515.0013.7813.6014.55-6.84-33.17%1,1382,11353.37%
META240419P005200002024-04-18 3:58PM EDT520.0018.6318.0019.25-6.79-26.71%5142,27560.40%
META240419P005250002024-04-18 3:12PM EDT525.0022.7022.7024.00-8.05-26.18%29047166.16%
META240419P005300002024-04-18 11:33AM EDT530.0020.3827.5028.85-15.62-43.39%32672.36%
META240419P005350002024-04-18 1:15PM EDT535.0029.5532.4033.80-10.95-27.04%4580.18%
META240419P005400002024-04-18 3:58PM EDT540.0038.1437.4039.00-7.56-16.54%19194.97%
META240419P005450002024-04-18 2:34PM EDT545.0043.3042.4044.00-6.05-12.26%3010103.96%
META240419P005500002024-04-17 2:01PM EDT550.0054.8047.4049.000.00-901050.00%
META240419P005550002024-04-16 12:42PM EDT555.0052.0852.3554.000.00-580121.24%
META240419P005600002024-04-18 3:58PM EDT560.0058.0657.4059.00+11.92+25.83%4050.00%
META240419P005650002024-04-17 10:36AM EDT565.0069.0062.3564.000.00-20137.70%
META240419P005700002024-04-09 12:53PM EDT570.0056.5567.3569.000.00-20145.70%
META240419P005750002024-04-08 1:44PM EDT575.0054.8572.3574.000.00-20153.52%
META240419P005800002024-03-27 3:17PM EDT580.0088.8077.3579.000.00-800161.23%
META240419P005850002024-03-27 2:10PM EDT585.0094.2082.3584.000.00-30168.80%
META240419P005900002024-04-04 1:12PM EDT590.0060.8987.3088.950.00-10174.12%
META240419P005950002024-03-19 9:36AM EDT595.00108.9791.0095.100.00-10219.24%
META240419P006000002024-04-09 12:53PM EDT600.0086.7097.3599.000.00-20190.72%
META240419P006050002024-03-08 12:26PM EDT605.0093.7075.5080.000.00-100.00%
META240419P006100002024-03-18 3:56PM EDT610.00112.40114.00117.200.00-20349.73%
META240419P006150002024-04-16 2:01PM EDT615.00114.10111.55114.000.00-20211.62%
META240419P006200002024-04-05 2:02PM EDT620.0096.07117.30119.000.00-60218.36%
META240419P006250002024-03-13 10:54AM EDT625.00129.65109.95111.300.00--00.00%
META240419P006300002024-03-11 9:30AM EDT630.00134.900.000.000.00-100.00%
META240419P006400002024-03-27 9:37AM EDT640.00145.96136.00139.000.00-20244.53%
META240419P006450002024-03-28 3:49PM EDT645.00156.67141.40144.750.00-20282.72%
META240419P006500002024-04-12 1:55PM EDT650.00137.23146.10149.750.00-20289.50%
META240419P006700002024-04-12 9:58AM EDT670.00153.70167.35169.950.00-120257.81%
META240419P006750002024-03-26 1:01PM EDT675.00168.75172.25174.750.00-20249.22%
META240419P006800002024-03-20 2:13PM EDT680.00178.85177.35179.750.00-20259.77%
META240419P006900002024-03-21 3:37PM EDT690.00182.00187.35189.750.00--0270.31%
META240419P007000002024-04-15 10:27AM EDT700.00185.91197.30199.750.00-20277.73%
META240419P007100002024-04-11 3:55PM EDT710.00186.25207.30209.750.00-20287.89%
META240419P007300002024-03-15 3:50PM EDT730.00246.10216.00220.500.00--00.00%
META240419P007500002024-03-19 9:30AM EDT750.00261.500.000.000.00-1000.00%
META240419P007600002024-03-22 9:48AM EDT760.00255.05257.35259.000.00-10378.61%
META240419P007900002024-04-01 3:55PM EDT790.00298.30287.25288.900.00-10399.80%
META240419P008000002024-03-21 3:56PM EDT800.00291.94297.20299.000.00-10416.80%