Italia markets closed
Dow Jones
38.917,06 +64,79 (+0,17%) Nasdaq
16.379,88 +30,63 (+0,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
58.932,18 +48,55 (+0,08%) CMC Crypto 200
1.317,57 -47,56 (-3,48%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:12PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 288.50 | 289.50 | 0.00 | - | 2 | 14 | 440.23% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 268.55 | 269.40 | 0.00 | - | 3 | 3 | 393.55% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 228.55 | 229.45 | 0.00 | - | 1 | 0 | 317.38% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 218.35 | 219.40 | 0.00 | - | - | 1 | 293.16% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 208.55 | 209.55 | 0.00 | - | 55 | 56 | 285.64% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 188.65 | 189.60 | 0.00 | - | - | 2 | 256.74% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 178.55 | 179.45 | 0.00 | - | 5 | 5 | 236.13% |
| META240510C00300000 | 2024-05-07 11:05AM EDT | 300.00 | 166.15 | 168.40 | 169.55 | +6.55 | +4.10% | 5 | 9 | 220.41% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 158.45 | 159.35 | 0.00 | - | - | 39 | 203.22% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 153.60 | 154.55 | 0.00 | - | 2 | 4 | 202.93% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 148.65 | 149.30 | 0.00 | - | 4 | 9 | 192.38% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 143.65 | 144.45 | 0.00 | - | 5 | 13 | 188.23% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 138.65 | 139.50 | 0.00 | - | - | 1 | 182.32% |
| META240510C00335000 | 2024-05-07 11:42AM EDT | 335.00 | 133.75 | 133.60 | 134.35 | +18.20 | +15.75% | 1 | 26 | 172.27% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 128.60 | 129.50 | 0.00 | - | 2 | 5 | 168.16% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 123.60 | 124.65 | 0.00 | - | 5 | 9 | 163.87% |
| META240510C00350000 | 2024-05-07 11:47AM EDT | 350.00 | 120.70 | 118.45 | 119.35 | +14.91 | +14.09% | 1 | 22 | 150.49% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 113.60 | 114.45 | 0.00 | - | 2 | 5 | 148.00% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 108.65 | 109.60 | 0.00 | - | 1 | 2 | 144.39% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 103.70 | 104.60 | 0.00 | - | 1 | 6 | 138.67% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 98.70 | 99.55 | 0.00 | - | 1 | 183 | 131.74% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 93.65 | 94.65 | 0.00 | - | 1 | 8 | 126.07% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 91.00 | 92.00 | 0.00 | - | 8 | 8 | 119.34% |
| META240510C00380000 | 2024-05-07 11:00AM EDT | 380.00 | 86.23 | 88.65 | 89.70 | +7.61 | +9.68% | 3 | 130 | 120.41% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 86.00 | 87.00 | 0.00 | - | 5 | 5 | 113.28% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 83.60 | 84.50 | 0.00 | - | 1 | 18 | 111.43% |
| META240510C00390000 | 2024-05-07 11:51AM EDT | 390.00 | 80.64 | 78.70 | 79.65 | +6.24 | +8.39% | 4 | 137 | 108.01% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 73.50 | 74.70 | 0.00 | - | 6 | 13 | 100.34% |
| META240510C00400000 | 2024-05-07 12:09PM EDT | 400.00 | 71.27 | 68.75 | 69.65 | +7.70 | +12.11% | 14 | 264 | 96.22% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 66.00 | 66.90 | 0.00 | - | 2 | 22 | 88.28% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 63.75 | 64.50 | 0.00 | - | 2 | 108 | 88.72% |
| META240510C00407500 | 2024-05-07 11:56AM EDT | 407.50 | 64.00 | 61.00 | 62.05 | +6.50 | +11.30% | 1 | 18 | 83.84% |
| META240510C00410000 | 2024-05-06 2:46PM EDT | 410.00 | 52.30 | 58.55 | 59.55 | 0.00 | - | 25 | 275 | 81.32% |
| META240510C00412500 | 2024-05-07 11:56AM EDT | 412.50 | 58.10 | 56.25 | 57.05 | +19.10 | +48.97% | 2 | 33 | 80.08% |
| META240510C00415000 | 2024-05-07 10:55AM EDT | 415.00 | 50.64 | 53.55 | 54.70 | +0.64 | +1.28% | 2 | 169 | 76.64% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 51.15 | 52.10 | +1.78 | +3.66% | 3 | 72 | 73.63% |
| META240510C00420000 | 2024-05-07 10:55AM EDT | 420.00 | 46.54 | 48.80 | 49.70 | +1.74 | +3.88% | 5 | 572 | 72.51% |
| META240510C00422500 | 2024-05-07 11:51AM EDT | 422.50 | 48.25 | 46.25 | 47.05 | +14.09 | +41.25% | 2 | 127 | 67.94% |
| META240510C00425000 | 2024-05-07 12:44PM EDT | 425.00 | 45.21 | 43.75 | 44.65 | +5.09 | +12.69% | 11 | 333 | 65.63% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 41.35 | 42.15 | 0.00 | - | 47 | 169 | 63.26% |
| META240510C00430000 | 2024-05-07 12:49PM EDT | 430.00 | 39.40 | 38.95 | 39.85 | +3.20 | +8.84% | 41 | 936 | 62.09% |
| META240510C00432500 | 2024-05-07 12:46PM EDT | 432.50 | 37.80 | 36.30 | 37.05 | +4.30 | +12.84% | 88 | 458 | 56.06% |
| META240510C00435000 | 2024-05-07 12:26PM EDT | 435.00 | 36.10 | 34.00 | 34.55 | +4.76 | +15.19% | 175 | 1,099 | 54.20% |
| META240510C00437500 | 2024-05-07 12:19PM EDT | 437.50 | 33.90 | 31.20 | 31.95 | +5.40 | +18.95% | 49 | 493 | 53.03% |
| META240510C00440000 | 2024-05-07 12:54PM EDT | 440.00 | 29.00 | 28.95 | 29.65 | +2.85 | +10.90% | 183 | 1,701 | 51.84% |
| META240510C00442500 | 2024-05-07 12:49PM EDT | 442.50 | 27.04 | 26.30 | 27.15 | +2.94 | +12.20% | 47 | 917 | 48.46% |
| META240510C00445000 | 2024-05-07 12:48PM EDT | 445.00 | 25.20 | 24.10 | 24.70 | +3.80 | +17.76% | 170 | 1,283 | 45.53% |
| META240510C00447500 | 2024-05-07 12:48PM EDT | 447.50 | 22.72 | 21.90 | 22.40 | +3.00 | +15.21% | 235 | 1,025 | 43.77% |
| META240510C00450000 | 2024-05-07 12:53PM EDT | 450.00 | 19.90 | 19.60 | 20.00 | +2.35 | +13.39% | 721 | 2,068 | 40.97% |
| META240510C00452500 | 2024-05-07 12:42PM EDT | 452.50 | 18.52 | 17.35 | 17.75 | +3.07 | +19.87% | 287 | 1,018 | 39.12% |
| META240510C00455000 | 2024-05-07 12:48PM EDT | 455.00 | 16.25 | 15.05 | 15.55 | +2.85 | +21.27% | 866 | 2,003 | 37.29% |
| META240510C00457500 | 2024-05-07 12:53PM EDT | 457.50 | 13.00 | 13.05 | 13.30 | +1.50 | +13.04% | 553 | 946 | 34.77% |
| META240510C00460000 | 2024-05-07 12:57PM EDT | 460.00 | 11.22 | 11.15 | 11.40 | +1.55 | +16.03% | 6,158 | 6,892 | 33.95% |
| META240510C00462500 | 2024-05-07 12:52PM EDT | 462.50 | 9.48 | 9.30 | 9.55 | +1.23 | +14.91% | 2,118 | 1,226 | 32.78% |
| META240510C00465000 | 2024-05-07 12:56PM EDT | 465.00 | 7.80 | 7.70 | 7.90 | +0.96 | +14.14% | 8,449 | 2,855 | 32.00% |
| META240510C00467500 | 2024-05-07 12:56PM EDT | 467.50 | 6.34 | 6.20 | 6.40 | +0.84 | +15.38% | 6,005 | 1,319 | 31.23% |
| META240510C00470000 | 2024-05-07 12:56PM EDT | 470.00 | 5.00 | 4.95 | 5.15 | +0.40 | +8.55% | 22,286 | 4,613 | 30.92% |
| META240510C00472500 | 2024-05-07 12:56PM EDT | 472.50 | 4.00 | 3.90 | 4.05 | +0.34 | +9.24% | 4,960 | 1,228 | 30.54% |
| META240510C00475000 | 2024-05-07 12:55PM EDT | 475.00 | 3.10 | 3.00 | 3.10 | +0.21 | +7.27% | 8,683 | 2,685 | 30.09% |
| META240510C00477500 | 2024-05-07 12:56PM EDT | 477.50 | 2.35 | 2.31 | 2.39 | +0.10 | +4.44% | 2,319 | 868 | 30.13% |
| META240510C00480000 | 2024-05-07 12:57PM EDT | 480.00 | 1.75 | 1.75 | 1.82 | -0.03 | -1.66% | 7,995 | 7,102 | 30.21% |
| META240510C00482500 | 2024-05-07 12:55PM EDT | 482.50 | 1.33 | 1.30 | 1.37 | -0.06 | -4.32% | 4,589 | 1,962 | 30.35% |
| META240510C00485000 | 2024-05-07 12:55PM EDT | 485.00 | 1.02 | 1.00 | 1.05 | -0.09 | -8.11% | 6,035 | 3,130 | 30.77% |
| META240510C00487500 | 2024-05-07 12:54PM EDT | 487.50 | 0.77 | 0.76 | 0.81 | -0.12 | -13.48% | 1,731 | 1,171 | 31.32% |
| META240510C00490000 | 2024-05-07 12:56PM EDT | 490.00 | 0.60 | 0.57 | 0.63 | -0.11 | -15.49% | 2,624 | 2,061 | 31.93% |
| META240510C00492500 | 2024-05-07 12:51PM EDT | 492.50 | 0.48 | 0.46 | 0.50 | -0.14 | -22.58% | 488 | 655 | 32.72% |
| META240510C00495000 | 2024-05-07 12:54PM EDT | 495.00 | 0.38 | 0.37 | 0.40 | -0.13 | -25.49% | 508 | 2,221 | 33.55% |
| META240510C00497500 | 2024-05-07 12:54PM EDT | 497.50 | 0.31 | 0.30 | 0.32 | -0.10 | -24.39% | 194 | 699 | 34.33% |
| META240510C00500000 | 2024-05-07 12:56PM EDT | 500.00 | 0.24 | 0.24 | 0.27 | -0.12 | -33.33% | 3,229 | 5,649 | 35.40% |
| META240510C00502500 | 2024-05-07 12:54PM EDT | 502.50 | 0.22 | 0.19 | 0.23 | -0.09 | -29.03% | 459 | 835 | 36.52% |
| META240510C00505000 | 2024-05-07 12:29PM EDT | 505.00 | 0.22 | 0.17 | 0.20 | -0.05 | -18.52% | 241 | 870 | 37.70% |
| META240510C00507500 | 2024-05-07 12:50PM EDT | 507.50 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 80 | 270 | 38.72% |
| META240510C00510000 | 2024-05-07 12:39PM EDT | 510.00 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 284 | 710 | 39.89% |
| META240510C00512500 | 2024-05-07 12:51PM EDT | 512.50 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 48 | 204 | 40.92% |
| META240510C00515000 | 2024-05-07 12:50PM EDT | 515.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 49 | 2,165 | 41.80% |
| META240510C00520000 | 2024-05-07 12:49PM EDT | 520.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 652 | 2,011 | 44.14% |
| META240510C00525000 | 2024-05-07 12:52PM EDT | 525.00 | 0.05 | 0.04 | 0.07 | -0.04 | -40.00% | 74 | 1,069 | 46.09% |
| META240510C00530000 | 2024-05-07 12:20PM EDT | 530.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 204 | 505 | 48.44% |
| META240510C00535000 | 2024-05-07 12:09PM EDT | 535.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 112 | 1,680 | 49.41% |
| META240510C00540000 | 2024-05-07 12:24PM EDT | 540.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 65 | 359 | 50.00% |
| META240510C00545000 | 2024-05-07 11:40AM EDT | 545.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 217 | 398 | 52.73% |
| META240510C00550000 | 2024-05-07 12:49PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 1,171 | 53.13% |
| META240510C00555000 | 2024-05-07 11:38AM EDT | 555.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 392 | 57.03% |
| META240510C00560000 | 2024-05-06 3:08PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 636 | 56.25% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 440 | 60.94% |
| META240510C00570000 | 2024-05-07 12:09PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 11:55AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 299 | 60.94% |
| META240510C00580000 | 2024-05-07 10:47AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 414 | 66.41% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 99 | 68.75% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 345 | 71.09% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 73.44% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 71.88% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 79.69% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,804 | 84.38% |
| META240510C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 89.06% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 87.50% |
| META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 93.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 96.88% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 78 | 75 | 106.25% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 103.13% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 109.38% |
| META240510C00700000 | 2024-05-07 12:10PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 132.81% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 125.00% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 128.13% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 135.94% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 139.06% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 142.19% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 143.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 196.88% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 184.38% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 173.44% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 153.13% |
| META240510P00290000 | 2024-05-07 11:18AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 142 | 143.75% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 125.00% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 118.75% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 112.50% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 109.38% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 106.25% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 100.00% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 101.56% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-07 11:35AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 272 | 89.06% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 85.94% |
| META240510P00360000 | 2024-05-07 11:17AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,958 | 81.25% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 339 | 77.34% |
| META240510P00370000 | 2024-05-06 3:36PM EDT | 370.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 569 | 964 | 75.78% |
| META240510P00372500 | 2024-05-03 11:54AM EDT | 372.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 53 | 71.88% |
| META240510P00375000 | 2024-05-07 10:31AM EDT | 375.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 645 | 74.22% |
| META240510P00377500 | 2024-05-06 12:51PM EDT | 377.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 422 | 410 | 71.88% |
| META240510P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,713 | 69.92% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 67.97% |
| META240510P00385000 | 2024-05-07 12:14PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 2,035 | 65.63% |
| META240510P00387500 | 2024-05-07 12:05PM EDT | 387.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 89 | 64.06% |
| META240510P00390000 | 2024-05-07 12:01PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 1,648 | 63.28% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 61 | 61.33% |
| META240510P00395000 | 2024-05-07 12:11PM EDT | 395.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 76 | 1,460 | 59.38% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 128 | 58.20% |
| META240510P00400000 | 2024-05-07 12:37PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 314 | 1,912 | 55.08% |
| META240510P00402500 | 2024-05-07 12:18PM EDT | 402.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 61 | 244 | 54.30% |
| META240510P00405000 | 2024-05-07 12:42PM EDT | 405.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 77 | 810 | 53.91% |
| META240510P00407500 | 2024-05-06 3:58PM EDT | 407.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 301 | 51.95% |
| META240510P00410000 | 2024-05-07 12:52PM EDT | 410.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 90 | 1,360 | 50.39% |
| META240510P00412500 | 2024-05-07 10:02AM EDT | 412.50 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 102 | 647 | 50.00% |
| META240510P00415000 | 2024-05-07 12:29PM EDT | 415.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 334 | 1,454 | 47.85% |
| META240510P00417500 | 2024-05-07 12:41PM EDT | 417.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 89 | 395 | 46.68% |
| META240510P00420000 | 2024-05-07 12:47PM EDT | 420.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 383 | 2,397 | 44.53% |
| META240510P00422500 | 2024-05-07 12:41PM EDT | 422.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 70 | 1,017 | 43.16% |
| META240510P00425000 | 2024-05-07 12:54PM EDT | 425.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 501 | 1,402 | 41.60% |
| META240510P00427500 | 2024-05-07 12:55PM EDT | 427.50 | 0.08 | 0.08 | 0.09 | -0.10 | -50.00% | 169 | 1,269 | 39.36% |
| META240510P00430000 | 2024-05-07 12:54PM EDT | 430.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 1,010 | 5,819 | 38.28% |
| META240510P00432500 | 2024-05-07 12:55PM EDT | 432.50 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 177 | 1,950 | 36.43% |
| META240510P00435000 | 2024-05-07 12:46PM EDT | 435.00 | 0.13 | 0.13 | 0.15 | -0.18 | -58.06% | 758 | 2,653 | 35.35% |
| META240510P00437500 | 2024-05-07 12:46PM EDT | 437.50 | 0.16 | 0.16 | 0.18 | -0.23 | -58.97% | 768 | 1,205 | 34.03% |
| META240510P00440000 | 2024-05-07 12:56PM EDT | 440.00 | 0.21 | 0.20 | 0.22 | -0.28 | -57.14% | 2,822 | 5,088 | 32.76% |
| META240510P00442500 | 2024-05-07 12:53PM EDT | 442.50 | 0.26 | 0.27 | 0.28 | -0.35 | -57.38% | 2,227 | 1,429 | 31.69% |
| META240510P00445000 | 2024-05-07 12:55PM EDT | 445.00 | 0.36 | 0.35 | 0.36 | -0.39 | -52.00% | 4,642 | 3,780 | 30.66% |
| META240510P00447500 | 2024-05-07 12:54PM EDT | 447.50 | 0.48 | 0.45 | 0.48 | -0.57 | -54.29% | 1,301 | 1,408 | 29.83% |
| META240510P00450000 | 2024-05-07 12:54PM EDT | 450.00 | 0.61 | 0.60 | 0.65 | -0.70 | -53.44% | 8,212 | 7,077 | 29.15% |
| META240510P00452500 | 2024-05-07 12:54PM EDT | 452.50 | 0.89 | 0.82 | 0.87 | -0.76 | -46.06% | 4,687 | 2,969 | 28.42% |
| META240510P00455000 | 2024-05-07 12:56PM EDT | 455.00 | 1.15 | 1.12 | 1.18 | -1.10 | -49.11% | 4,125 | 2,112 | 27.86% |
| META240510P00457500 | 2024-05-07 12:56PM EDT | 457.50 | 1.57 | 1.52 | 1.58 | -1.29 | -45.10% | 2,600 | 1,005 | 27.25% |
| META240510P00460000 | 2024-05-07 12:57PM EDT | 460.00 | 2.12 | 2.05 | 2.11 | -1.58 | -42.93% | 11,818 | 2,213 | 26.73% |
| META240510P00462500 | 2024-05-07 12:54PM EDT | 462.50 | 2.83 | 2.70 | 2.88 | -1.82 | -39.14% | 5,252 | 605 | 26.78% |
| META240510P00465000 | 2024-05-07 12:56PM EDT | 465.00 | 3.60 | 3.55 | 3.65 | -2.13 | -37.17% | 5,694 | 1,258 | 25.89% |
| META240510P00467500 | 2024-05-07 12:56PM EDT | 467.50 | 4.65 | 4.55 | 4.70 | -2.30 | -33.33% | 2,359 | 203 | 25.54% |
| META240510P00470000 | 2024-05-07 12:57PM EDT | 470.00 | 5.95 | 5.80 | 5.95 | -2.65 | -30.81% | 3,318 | 699 | 25.20% |
| META240510P00472500 | 2024-05-07 12:55PM EDT | 472.50 | 7.41 | 7.35 | 7.50 | -4.14 | -35.84% | 759 | 35 | 25.40% |
| META240510P00475000 | 2024-05-07 12:49PM EDT | 475.00 | 8.80 | 8.80 | 8.95 | -2.98 | -25.30% | 523 | 331 | 23.93% |
| META240510P00477500 | 2024-05-07 12:43PM EDT | 477.50 | 9.70 | 10.55 | 11.45 | -5.40 | -35.76% | 64 | 15 | 27.93% |
| META240510P00480000 | 2024-05-07 12:51PM EDT | 480.00 | 13.35 | 12.40 | 13.00 | -2.40 | -15.24% | 89 | 1,338 | 24.81% |
| META240510P00482500 | 2024-05-07 12:47PM EDT | 482.50 | 13.97 | 14.45 | 14.95 | -16.35 | -53.92% | 11 | 6 | 22.69% |
| META240510P00485000 | 2024-05-07 12:47PM EDT | 485.00 | 16.12 | 16.45 | 17.35 | -4.88 | -23.24% | 34 | 629 | 24.17% |
| META240510P00487500 | 2024-05-07 11:21AM EDT | 487.50 | 20.00 | 19.10 | 19.75 | -8.65 | -30.19% | 3 | 6 | 25.24% |
| META240510P00490000 | 2024-05-07 12:55PM EDT | 490.00 | 21.60 | 21.20 | 21.85 | -3.20 | -12.90% | 24 | 352 | 0.00% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 23.55 | 24.30 | -16.89 | -36.02% | 4 | 1 | 0.00% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 26.05 | 27.10 | +2.00 | +6.67% | 2 | 5 | 29.05% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 28.40 | 29.50 | 0.00 | - | 1 | 0 | 27.74% |
| META240510P00500000 | 2024-05-07 11:54AM EDT | 500.00 | 28.85 | 30.95 | 31.90 | -6.10 | -17.45% | 32 | 12 | 0.00% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 33.40 | 34.25 | 0.00 | - | 2 | 7 | 0.00% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 35.70 | 36.85 | 0.00 | - | 2 | 1 | 0.00% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 38.25 | 39.25 | 0.00 | - | - | 0 | 0.00% |
| META240510P00510000 | 2024-05-07 12:37PM EDT | 510.00 | 39.70 | 40.65 | 41.70 | -40.70 | -50.62% | 28 | 0 | 0.00% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 43.20 | 44.45 | 0.00 | - | 1 | 0 | 35.16% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 45.70 | 46.65 | 0.00 | - | 8 | 0 | 0.00% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 50.65 | 51.70 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 55.60 | 56.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 60.65 | 61.70 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 65.60 | 66.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 70.55 | 71.80 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 75.70 | 76.95 | 0.00 | - | 1 | 0 | 55.47% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 80.75 | 81.90 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 85.50 | 86.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 90.90 | 91.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 95.75 | 96.85 | 0.00 | - | - | 0 | 0.00% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 100.70 | 101.95 | 0.00 | - | 4 | 0 | 69.92% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 105.55 | 106.75 | 0.00 | - | - | 0 | 0.00% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 110.85 | 111.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 263.01% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 125.75 | 126.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 130.60 | 131.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 150.55 | 151.70 | 0.00 | - | - | 0 | 0.00% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 180.65 | 181.75 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 190.80 | 191.75 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 200.60 | 201.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 240.55 | 241.65 | 0.00 | - | - | 0 | 0.00% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 250.50 | 251.65 | 0.00 | - | - | 0 | 0.00% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 280.65 | 281.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.