Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.370,21 +137,90 (+0,22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META260116C00005000 | 2024-05-21 11:48AM EDT | 5.00 | 460.00 | 457.00 | 466.95 | 0.00 | - | 1 | 1 | 144.73% |
| META260116C00010000 | 2024-04-24 2:58PM EDT | 10.00 | 479.35 | 466.20 | 470.15 | 0.00 | - | 2 | 1 | 0.00% |
| META260116C00015000 | 2023-12-27 12:47PM EDT | 15.00 | 343.50 | 378.50 | 382.50 | 0.00 | - | 1 | 1 | 0.00% |
| META260116C00020000 | 2024-03-11 3:07PM EDT | 20.00 | 466.06 | 497.50 | 502.50 | 0.00 | - | 1 | 1 | 0.00% |
| META260116C00030000 | 2024-04-02 11:47AM EDT | 30.00 | 459.59 | 409.50 | 414.50 | 0.00 | - | 2 | 4 | 0.00% |
| META260116C00040000 | 2023-10-12 1:17PM EDT | 40.00 | 291.00 | 291.65 | 295.55 | 0.00 | - | 1 | 1 | 0.00% |
| META260116C00050000 | 2024-02-20 3:19PM EDT | 50.00 | 420.23 | 456.80 | 460.70 | 0.00 | - | 1 | 16 | 294.48% |
| META260116C00060000 | 2024-04-25 9:37AM EDT | 60.00 | 362.65 | 419.00 | 422.40 | 0.00 | - | 1 | 3 | 138.29% |
| META260116C00070000 | 2024-05-15 1:58PM EDT | 70.00 | 413.00 | 399.00 | 403.50 | 0.00 | - | 1 | 22 | 93.03% |
| META260116C00080000 | 2024-01-19 4:22PM EDT | 80.00 | 311.58 | 394.50 | 399.50 | 0.00 | - | 4 | 8 | 106.18% |
| META260116C00090000 | 2024-01-24 10:45AM EDT | 90.00 | 310.18 | 397.55 | 401.50 | 0.00 | - | 1 | 4 | 128.81% |
| META260116C00100000 | 2024-04-08 2:45PM EDT | 100.00 | 426.40 | 377.00 | 380.70 | 0.00 | - | 90 | 193 | 96.94% |
| META260116C00110000 | 2024-05-10 9:35AM EDT | 110.00 | 372.50 | 363.00 | 367.50 | 0.00 | - | 1 | 12 | 82.42% |
| META260116C00120000 | 2024-04-25 12:43PM EDT | 120.00 | 325.00 | 364.50 | 368.20 | 0.00 | - | 1 | 13 | 99.97% |
| META260116C00130000 | 2024-02-06 11:04AM EDT | 130.00 | 334.20 | 389.00 | 394.00 | 0.00 | - | 4 | 26 | 148.64% |
| META260116C00140000 | 2024-05-03 2:49PM EDT | 140.00 | 321.64 | 336.00 | 341.00 | 0.00 | - | 1 | 28 | 75.72% |
| META260116C00145000 | 2024-05-15 11:30AM EDT | 145.00 | 340.50 | 331.50 | 335.50 | 0.00 | - | 3 | 10 | 73.67% |
| META260116C00150000 | 2024-04-08 9:34AM EDT | 150.00 | 388.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| META260116C00155000 | 2024-05-13 11:32AM EDT | 155.00 | 323.29 | 322.50 | 327.00 | 0.00 | - | 1 | 19 | 71.93% |
| META260116C00160000 | 2024-05-06 1:56PM EDT | 160.00 | 312.06 | 318.00 | 322.00 | 0.00 | - | 1 | 21 | 70.46% |
| META260116C00165000 | 2024-05-30 3:56PM EDT | 165.00 | 316.02 | 314.00 | 317.85 | 0.00 | - | 2 | 17 | 70.08% |
| META260116C00170000 | 2024-01-17 12:31PM EDT | 170.00 | 217.15 | 315.50 | 320.50 | 0.00 | - | 1 | 2 | 78.17% |
| META260116C00175000 | 2024-02-06 4:10PM EDT | 175.00 | 295.50 | 350.30 | 354.15 | 0.00 | - | 1 | 9 | 121.56% |
| META260116C00180000 | 2024-04-29 3:01PM EDT | 180.00 | 268.35 | 307.55 | 311.50 | 0.00 | - | 3 | 146 | 76.20% |
| META260116C00185000 | 2024-04-26 11:13AM EDT | 185.00 | 272.14 | 307.00 | 310.70 | 0.00 | - | 2 | 7 | 79.40% |
| META260116C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 258.56 | 287.95 | 297.95 | 0.00 | - | 2 | 14 | 64.38% |
| META260116C00195000 | 2024-05-15 12:50PM EDT | 195.00 | 297.70 | 288.00 | 291.70 | 0.00 | - | 5 | 6 | 65.16% |
| META260116C00200000 | 2024-05-31 12:21PM EDT | 200.00 | 273.00 | 283.50 | 287.40 | -16.91 | -5.83% | 3 | 107 | 64.29% |
| META260116C00210000 | 2024-04-29 11:23AM EDT | 210.00 | 245.78 | 285.75 | 289.55 | 0.00 | - | 1 | 307 | 74.12% |
| META260116C00220000 | 2024-05-03 10:17AM EDT | 220.00 | 252.80 | 266.50 | 270.35 | 0.00 | - | 1 | 119 | 61.44% |
| META260116C00230000 | 2024-05-13 12:22PM EDT | 230.00 | 261.67 | 258.00 | 261.95 | 0.00 | - | 1 | 28 | 60.07% |
| META260116C00240000 | 2024-05-28 2:35PM EDT | 240.00 | 260.82 | 249.50 | 253.70 | 0.00 | - | 1 | 735 | 58.75% |
| META260116C00250000 | 2024-05-31 3:06PM EDT | 250.00 | 237.85 | 241.50 | 245.50 | -3.55 | -1.47% | 1 | 71 | 57.66% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 260.00 | 216.14 | 244.65 | 247.60 | 0.00 | - | 5 | 56 | 65.21% |
| META260116C00270000 | 2024-05-17 11:53AM EDT | 270.00 | 231.10 | 225.00 | 229.45 | 0.00 | - | 4 | 180 | 55.32% |
| META260116C00280000 | 2024-05-17 11:53AM EDT | 280.00 | 223.35 | 217.50 | 221.60 | 0.00 | - | 2 | 350 | 54.47% |
| META260116C00290000 | 2024-05-24 3:38PM EDT | 290.00 | 219.58 | 210.00 | 213.50 | 0.00 | - | 1 | 60 | 53.47% |
| META260116C00300000 | 2024-05-29 11:15AM EDT | 300.00 | 214.00 | 202.00 | 206.35 | 0.00 | - | 1 | 383 | 52.59% |
| META260116C00310000 | 2024-05-31 12:33PM EDT | 310.00 | 186.75 | 194.50 | 198.95 | -12.85 | -6.44% | 5 | 637 | 51.75% |
| META260116C00320000 | 2024-05-17 11:53AM EDT | 320.00 | 193.40 | 187.55 | 190.05 | 0.00 | - | 2 | 227 | 50.56% |
| META260116C00330000 | 2024-05-24 12:37PM EDT | 330.00 | 190.00 | 180.45 | 183.00 | 0.00 | - | 2 | 1,854 | 50.65% |
| META260116C00340000 | 2024-05-31 11:48AM EDT | 340.00 | 164.85 | 173.50 | 176.05 | -21.25 | -11.42% | 4 | 150 | 49.94% |
| META260116C00350000 | 2024-05-31 3:15PM EDT | 350.00 | 162.69 | 166.70 | 171.00 | -17.01 | -9.47% | 5 | 413 | 50.27% |
| META260116C00360000 | 2024-05-20 3:20PM EDT | 360.00 | 164.30 | 160.10 | 163.50 | 0.00 | - | 1 | 244 | 49.13% |
| META260116C00370000 | 2024-05-28 9:34AM EDT | 370.00 | 165.15 | 153.60 | 157.35 | 0.00 | - | 6 | 363 | 48.68% |
| META260116C00380000 | 2024-05-31 3:49PM EDT | 380.00 | 146.25 | 147.40 | 150.05 | -4.35 | -2.89% | 1 | 488 | 47.58% |
| META260116C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 151.13 | 141.25 | 144.95 | 0.00 | - | 1 | 3,904 | 47.56% |
| META260116C00395000 | 2024-05-31 3:05PM EDT | 395.00 | 135.10 | 138.10 | 142.00 | -10.26 | -7.06% | 1 | 154 | 47.31% |
| META260116C00400000 | 2024-05-31 11:37AM EDT | 400.00 | 129.35 | 135.30 | 139.00 | -7.15 | -5.24% | 5 | 994 | 47.03% |
| META260116C00405000 | 2024-05-31 3:40PM EDT | 405.00 | 130.55 | 132.25 | 136.25 | -8.81 | -6.32% | 1 | 859 | 46.86% |
| META260116C00410000 | 2024-05-31 1:55PM EDT | 410.00 | 125.90 | 129.60 | 133.00 | -6.75 | -5.09% | 2 | 576 | 46.43% |
| META260116C00415000 | 2024-05-24 3:13PM EDT | 415.00 | 135.80 | 126.60 | 130.55 | 0.00 | - | 2 | 1,697 | 46.37% |
| META260116C00420000 | 2024-05-22 3:39PM EDT | 420.00 | 127.09 | 124.00 | 127.50 | 0.00 | - | 12 | 177 | 46.01% |
| META260116C00425000 | 2024-05-31 9:51AM EDT | 425.00 | 121.72 | 121.10 | 125.00 | -7.84 | -6.05% | 5 | 574 | 45.90% |
| META260116C00430000 | 2024-05-31 10:18AM EDT | 430.00 | 112.45 | 118.60 | 122.50 | -8.74 | -7.21% | 12 | 157 | 45.77% |
| META260116C00435000 | 2024-05-29 11:53AM EDT | 435.00 | 124.73 | 115.80 | 119.75 | 0.00 | - | 1 | 93 | 45.51% |
| META260116C00440000 | 2024-05-31 10:29AM EDT | 440.00 | 107.65 | 113.40 | 117.05 | -8.45 | -7.28% | 1 | 140 | 45.25% |
| META260116C00445000 | 2024-05-23 10:53AM EDT | 445.00 | 114.40 | 110.80 | 114.50 | 0.00 | - | 2 | 64 | 45.06% |
| META260116C00450000 | 2024-05-31 1:34PM EDT | 450.00 | 104.40 | 108.55 | 111.85 | -5.75 | -5.22% | 14 | 1,188 | 44.80% |
| META260116C00460000 | 2024-05-31 10:28AM EDT | 460.00 | 99.65 | 103.45 | 107.50 | -6.35 | -5.99% | 4 | 1,029 | 44.67% |
| META260116C00470000 | 2024-05-31 12:27PM EDT | 470.00 | 92.80 | 98.75 | 102.40 | -7.84 | -7.79% | 6 | 1,054 | 44.14% |
| META260116C00480000 | 2024-05-31 10:29AM EDT | 480.00 | 89.20 | 94.25 | 98.00 | -5.80 | -6.11% | 7 | 838 | 43.87% |
| META260116C00490000 | 2024-05-31 9:41AM EDT | 490.00 | 84.60 | 89.85 | 93.50 | -7.40 | -8.04% | 5 | 1,372 | 43.51% |
| META260116C00500000 | 2024-05-31 3:49PM EDT | 500.00 | 85.00 | 85.65 | 89.00 | -3.10 | -3.52% | 7 | 1,547 | 43.08% |
| META260116C00510000 | 2024-05-31 3:28PM EDT | 510.00 | 79.40 | 81.60 | 84.85 | -3.90 | -4.68% | 1 | 1,129 | 42.76% |
| META260116C00520000 | 2024-05-29 11:27AM EDT | 520.00 | 76.37 | 77.65 | 80.25 | -10.08 | -11.66% | 3 | 240 | 42.19% |
| META260116C00530000 | 2024-05-31 10:22AM EDT | 530.00 | 71.04 | 73.95 | 76.50 | -3.96 | -5.28% | 1 | 93 | 41.93% |
| META260116C00540000 | 2024-05-23 3:36PM EDT | 540.00 | 71.60 | 70.75 | 73.60 | 0.00 | - | 10 | 90 | 41.98% |
| META260116C00550000 | 2024-05-31 3:42PM EDT | 550.00 | 66.00 | 67.25 | 70.00 | -8.39 | -11.28% | 8 | 678 | 41.68% |
| META260116C00560000 | 2024-05-31 12:24PM EDT | 560.00 | 59.37 | 63.95 | 67.00 | -5.43 | -8.38% | 2 | 142 | 41.58% |
| META260116C00570000 | 2024-05-31 9:37AM EDT | 570.00 | 60.80 | 60.85 | 64.00 | -1.70 | -2.72% | 6 | 378 | 41.44% |
| META260116C00580000 | 2024-05-31 3:36PM EDT | 580.00 | 56.30 | 57.75 | 60.50 | -4.50 | -7.40% | 2 | 284 | 41.03% |
| META260116C00590000 | 2024-05-14 11:24AM EDT | 590.00 | 60.45 | 54.85 | 57.50 | 0.00 | - | 9 | 161 | 40.80% |
| META260116C00600000 | 2024-05-31 2:38PM EDT | 600.00 | 49.75 | 52.10 | 55.50 | -3.25 | -6.13% | 21 | 6,992 | 40.94% |
| META260116C00610000 | 2024-05-29 3:59PM EDT | 610.00 | 53.90 | 49.45 | 51.35 | 0.00 | - | 55 | 764 | 40.11% |
| META260116C00620000 | 2024-05-31 10:21AM EDT | 620.00 | 45.00 | 46.95 | 48.60 | -4.10 | -8.35% | 1 | 1,280 | 39.84% |
| META260116C00630000 | 2024-05-07 11:46AM EDT | 630.00 | 49.97 | 44.50 | 46.30 | 0.00 | - | 6 | 21 | 39.73% |
| META260116C00640000 | 2024-05-29 3:49PM EDT | 640.00 | 46.80 | 41.25 | 43.90 | 0.00 | - | 23 | 94 | 39.52% |
| META260116C00650000 | 2024-05-28 1:18PM EDT | 650.00 | 45.89 | 40.05 | 41.85 | 0.00 | - | 39 | 152 | 39.44% |
| META260116C00660000 | 2024-05-14 2:39PM EDT | 660.00 | 43.03 | 38.00 | 39.75 | 0.00 | - | 7 | 23 | 39.29% |
| META260116C00670000 | 2024-05-24 11:09AM EDT | 670.00 | 42.00 | 36.05 | 37.80 | 0.00 | - | 1 | 39 | 39.17% |
| META260116C00680000 | 2024-04-29 10:31AM EDT | 680.00 | 31.40 | 39.00 | 40.00 | 0.00 | - | 1 | 52 | 40.97% |
| META260116C00690000 | 2024-05-30 11:19AM EDT | 690.00 | 33.75 | 32.40 | 34.10 | 0.00 | - | 1 | 1,163 | 38.91% |
| META260116C00700000 | 2024-05-30 3:52PM EDT | 700.00 | 31.92 | 30.80 | 33.50 | 0.00 | - | 5 | 5,814 | 39.34% |
| META260116C00710000 | 2024-05-06 2:09PM EDT | 710.00 | 31.24 | 29.20 | 30.80 | 0.00 | - | 1 | 84 | 38.70% |
| META260116C00720000 | 2024-05-10 9:45AM EDT | 720.00 | 34.00 | 27.55 | 29.10 | 0.00 | - | 1 | 125 | 38.51% |
| META260116C00730000 | 2024-05-31 12:01PM EDT | 730.00 | 24.52 | 26.30 | 28.65 | +1.72 | +7.54% | 10 | 5 | 38.94% |
| META260116C00740000 | 2024-05-08 10:45AM EDT | 740.00 | 30.55 | 24.75 | 26.30 | 0.00 | - | 1 | 8 | 38.34% |
| META260116C00750000 | 2024-05-30 3:37PM EDT | 750.00 | 24.80 | 23.45 | 25.95 | 0.00 | - | 1 | 64 | 38.77% |
| META260116C00760000 | 2024-05-29 1:03PM EDT | 760.00 | 25.85 | 22.25 | 23.75 | 0.00 | - | 1 | 106 | 38.17% |
| META260116C00770000 | 2024-05-08 12:18PM EDT | 770.00 | 25.95 | 21.25 | 22.60 | 0.00 | - | 15 | 28 | 38.11% |
| META260116C00780000 | 2024-05-08 2:05PM EDT | 780.00 | 25.20 | 20.05 | 22.50 | 0.00 | - | 1 | 26 | 38.63% |
| META260116C00790000 | 2024-04-29 1:28PM EDT | 790.00 | 17.90 | 20.80 | 22.15 | 0.00 | - | 4 | 19 | 38.99% |
| META260116C00800000 | 2024-05-31 3:55PM EDT | 800.00 | 18.70 | 18.05 | 19.45 | -0.46 | -2.40% | 3 | 1,087 | 37.93% |
| META260116C00810000 | 2024-05-23 11:35AM EDT | 810.00 | 19.30 | 17.10 | 20.50 | 0.00 | - | 1 | 181 | 39.10% |
| META260116C00820000 | 2024-04-24 9:57AM EDT | 820.00 | 30.57 | 19.00 | 20.20 | 0.00 | - | 1 | 10 | 39.45% |
| META260116C00830000 | 2024-05-31 12:01PM EDT | 830.00 | 14.67 | 15.45 | 16.80 | -14.73 | -50.10% | 10 | 13 | 37.80% |
| META260116C00840000 | 2024-05-15 10:31AM EDT | 840.00 | 18.00 | 14.65 | 16.00 | 0.00 | - | 1 | 7 | 37.76% |
| META260116C00850000 | 2024-05-14 12:44PM EDT | 850.00 | 16.70 | 14.10 | 15.10 | 0.00 | - | 1 | 99 | 37.63% |
| META260116C00860000 | 2024-05-06 10:02AM EDT | 860.00 | 14.25 | 13.40 | 14.40 | 0.00 | - | 1 | 35 | 37.60% |
| META260116C00870000 | 2024-04-29 10:19AM EDT | 870.00 | 12.60 | 15.15 | 15.70 | 0.00 | - | 1 | 16 | 38.99% |
| META260116C00880000 | 2024-05-29 10:32AM EDT | 880.00 | 14.60 | 12.15 | 13.10 | 0.00 | - | 1 | 11 | 37.56% |
| META260116C00890000 | 2024-05-20 10:57AM EDT | 890.00 | 13.40 | 11.55 | 12.50 | 0.00 | - | 3 | 35 | 37.54% |
| META260116C00900000 | 2024-05-31 3:28PM EDT | 900.00 | 11.36 | 11.00 | 11.95 | -0.41 | -3.48% | 13 | 4,274 | 37.55% |
| META260116C00910000 | 2024-04-29 2:20PM EDT | 910.00 | 10.35 | 11.60 | 12.50 | 0.00 | - | 1 | 10 | 38.41% |
| META260116C00920000 | 2024-05-24 9:30AM EDT | 920.00 | 11.00 | 10.05 | 11.20 | 0.00 | - | 1 | 74 | 37.78% |
| META260116C00930000 | 2024-04-29 3:12PM EDT | 930.00 | 9.21 | 10.55 | 11.50 | 0.00 | - | 1 | 73 | 38.44% |
| META260116C00940000 | 2024-05-03 2:28PM EDT | 940.00 | 9.82 | 9.15 | 9.95 | 0.00 | - | 1 | 78 | 37.51% |
| META260116C00950000 | 2024-05-30 9:30AM EDT | 950.00 | 9.60 | 8.75 | 9.50 | 0.00 | - | 1 | 530 | 37.50% |
| META260116C00960000 | 2024-05-16 12:50PM EDT | 960.00 | 10.30 | 8.30 | 9.10 | 0.00 | - | - | 1 | 37.51% |
| META260116C00970000 | 2024-05-29 3:01PM EDT | 970.00 | 9.30 | 8.00 | 8.70 | 0.00 | - | 5 | 7 | 37.51% |
| META260116C00980000 | 2024-05-03 2:28PM EDT | 980.00 | 8.30 | 7.60 | 8.65 | 0.00 | - | 1 | 2 | 37.83% |
| META260116C00990000 | 2024-05-31 11:53AM EDT | 990.00 | 6.75 | 7.20 | 8.00 | -1.75 | -20.59% | 5 | 43 | 37.55% |
| META260116C01000000 | 2024-05-30 3:19PM EDT | 1,000.00 | 7.51 | 6.90 | 7.65 | 0.00 | - | 6 | 126 | 37.54% |
| META260116C01010000 | 2024-04-26 3:50PM EDT | 1,010.00 | 8.00 | 7.75 | 8.60 | 0.00 | - | 10 | 10 | 38.86% |
| META260116C01020000 | 2024-05-23 10:56AM EDT | 1,020.00 | 6.15 | 6.35 | 7.05 | -1.05 | -14.58% | 2 | 108 | 37.59% |
| META260116C01030000 | 2024-05-31 11:44AM EDT | 1,030.00 | 5.70 | 6.05 | 6.75 | -1.75 | -23.49% | 21 | 551 | 37.60% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META260116P00005000 | 2024-05-28 10:54AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 149 | 117.19% |
| META260116P00010000 | 2024-02-01 4:11PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 99.22% |
| META260116P00030000 | 2024-04-29 3:55PM EDT | 30.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 112 | 77.34% |
| META260116P00040000 | 2024-03-08 3:57PM EDT | 40.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 238 | 70.31% |
| META260116P00050000 | 2024-04-26 11:28AM EDT | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 66.11% |
| META260116P00060000 | 2024-05-09 1:08PM EDT | 60.00 | 0.26 | 0.02 | 0.41 | 0.00 | - | 1 | 289 | 62.99% |
| META260116P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META260116P00080000 | 2024-05-09 12:33PM EDT | 80.00 | 0.55 | 0.25 | 0.59 | 0.00 | - | 80 | 1,142 | 58.57% |
| META260116P00090000 | 2024-05-29 10:50AM EDT | 90.00 | 0.67 | 0.37 | 0.76 | 0.00 | - | 1 | 201 | 56.84% |
| META260116P00100000 | 2024-05-28 9:41AM EDT | 100.00 | 0.68 | 0.60 | 0.84 | 0.00 | - | 1 | 1,510 | 55.03% |
| META260116P00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.11 | 0.92 | 1.18 | 0.00 | - | 160 | 899 | 54.63% |
| META260116P00120000 | 2024-05-09 3:50PM EDT | 120.00 | 1.93 | 0.91 | 1.33 | 0.00 | - | 1 | 469 | 51.95% |
| META260116P00130000 | 2024-05-06 1:40PM EDT | 130.00 | 1.75 | 1.16 | 1.59 | 0.00 | - | 31 | 97 | 50.62% |
| META260116P00140000 | 2024-03-27 10:07AM EDT | 140.00 | 2.55 | 2.20 | 2.72 | 0.00 | - | 2 | 128 | 52.89% |
| META260116P00145000 | 2024-05-06 3:38PM EDT | 145.00 | 2.18 | 1.47 | 2.09 | 0.00 | - | 2 | 20 | 49.94% |
| META260116P00150000 | 2024-05-28 10:54AM EDT | 150.00 | 1.82 | 1.72 | 2.12 | 0.00 | - | 8 | 861 | 48.71% |
| META260116P00155000 | 2024-05-14 9:30AM EDT | 155.00 | 2.52 | 1.88 | 2.30 | 0.00 | - | 80 | 242 | 48.10% |
| META260116P00160000 | 2024-05-29 2:53PM EDT | 160.00 | 2.25 | 2.10 | 2.46 | 0.00 | - | 2 | 206 | 47.40% |
| META260116P00165000 | 2024-05-14 9:30AM EDT | 165.00 | 2.99 | 2.22 | 2.68 | 0.00 | - | 84 | 343 | 46.89% |
| META260116P00170000 | 2024-04-19 10:47AM EDT | 170.00 | 3.70 | 2.75 | 3.05 | 0.00 | - | 5 | 144 | 46.82% |
| META260116P00175000 | 2024-04-25 9:32AM EDT | 175.00 | 4.75 | 2.60 | 2.96 | 0.00 | - | 2 | 37 | 45.32% |
| META260116P00180000 | 2024-05-28 11:57AM EDT | 180.00 | 3.05 | 2.87 | 3.35 | 0.00 | - | 1 | 178 | 45.25% |
| META260116P00185000 | 2024-05-29 2:20PM EDT | 185.00 | 3.25 | 3.05 | 3.60 | 0.00 | - | 1 | 74 | 44.73% |
| META260116P00190000 | 2024-05-24 1:06PM EDT | 190.00 | 3.52 | 3.35 | 3.85 | 0.00 | - | 1 | 110 | 44.19% |
| META260116P00195000 | 2024-05-10 3:58PM EDT | 195.00 | 4.40 | 3.55 | 4.10 | 0.00 | - | 1 | 89 | 43.63% |
| META260116P00200000 | 2024-05-28 3:56PM EDT | 200.00 | 4.02 | 3.90 | 4.40 | 0.00 | - | 7 | 519 | 43.17% |
| META260116P00210000 | 2024-05-15 1:52PM EDT | 210.00 | 5.20 | 4.50 | 5.05 | 0.00 | - | 10 | 103 | 42.29% |
| META260116P00220000 | 2024-05-30 11:34AM EDT | 220.00 | 5.53 | 5.25 | 5.75 | 0.00 | - | 5 | 279 | 41.40% |
| META260116P00230000 | 2024-05-23 10:55AM EDT | 230.00 | 6.50 | 6.05 | 6.85 | 0.00 | - | 1 | 163 | 41.06% |
| META260116P00240000 | 2024-05-29 11:50AM EDT | 240.00 | 6.85 | 6.90 | 7.50 | 0.00 | - | 1 | 300 | 39.92% |
| META260116P00250000 | 2024-05-28 3:24PM EDT | 250.00 | 7.90 | 7.95 | 8.50 | 0.00 | - | 2 | 690 | 39.20% |
| META260116P00260000 | 2024-05-22 11:05AM EDT | 260.00 | 9.40 | 9.00 | 9.65 | 0.00 | - | 1 | 962 | 38.57% |
| META260116P00270000 | 2024-05-28 9:43AM EDT | 270.00 | 10.20 | 10.30 | 11.25 | 0.00 | - | 1 | 648 | 38.33% |
| META260116P00280000 | 2024-05-30 10:42AM EDT | 280.00 | 12.10 | 11.70 | 12.35 | 0.00 | - | 1 | 297 | 37.44% |
| META260116P00290000 | 2024-05-15 3:46PM EDT | 290.00 | 13.57 | 13.20 | 13.90 | 0.00 | - | 3 | 262 | 36.90% |
| META260116P00300000 | 2024-05-31 11:42AM EDT | 300.00 | 16.40 | 14.75 | 15.55 | +1.70 | +11.56% | 16 | 2,307 | 36.35% |
| META260116P00310000 | 2024-05-28 1:41PM EDT | 310.00 | 16.21 | 16.55 | 17.45 | 0.00 | - | 1 | 462 | 35.91% |
| META260116P00320000 | 2024-05-23 1:48PM EDT | 320.00 | 19.80 | 18.55 | 19.45 | 0.00 | - | 1 | 953 | 35.43% |
| META260116P00330000 | 2024-05-30 3:31PM EDT | 330.00 | 21.25 | 20.70 | 21.60 | 0.00 | - | 1 | 1,429 | 34.97% |
| META260116P00340000 | 2024-05-31 10:22AM EDT | 340.00 | 25.50 | 23.00 | 23.95 | +1.65 | +6.92% | 1 | 341 | 34.53% |
| META260116P00350000 | 2024-05-30 11:15AM EDT | 350.00 | 28.10 | 25.25 | 26.60 | +1.70 | +6.44% | 3 | 1,068 | 34.19% |
| META260116P00360000 | 2024-05-29 9:36AM EDT | 360.00 | 27.64 | 28.00 | 29.35 | 0.00 | - | 1 | 402 | 33.80% |
| META260116P00370000 | 2024-05-23 12:38PM EDT | 370.00 | 31.65 | 30.85 | 32.25 | 0.00 | - | 8 | 218 | 33.40% |
| META260116P00380000 | 2024-05-23 1:12PM EDT | 380.00 | 35.25 | 33.85 | 35.35 | 0.00 | - | 6 | 490 | 33.02% |
| META260116P00390000 | 2024-05-23 2:45PM EDT | 390.00 | 39.77 | 37.10 | 38.65 | 0.00 | - | 11 | 332 | 32.65% |
| META260116P00395000 | 2024-05-16 2:12PM EDT | 395.00 | 39.45 | 38.75 | 40.65 | 0.00 | - | 3 | 31 | 32.60% |
| META260116P00400000 | 2024-05-31 11:54AM EDT | 400.00 | 42.70 | 40.50 | 43.10 | +2.30 | +5.69% | 102 | 1,629 | 32.75% |
| META260116P00405000 | 2024-05-16 2:08PM EDT | 405.00 | 43.05 | 42.30 | 44.00 | 0.00 | - | 3 | 138 | 32.11% |
| META260116P00410000 | 2024-05-16 2:06PM EDT | 410.00 | 44.80 | 44.20 | 45.80 | 0.00 | - | 3 | 119 | 31.90% |
| META260116P00415000 | 2024-05-15 1:10PM EDT | 415.00 | 46.45 | 46.00 | 47.75 | 0.00 | - | 4 | 27 | 31.73% |
| META260116P00420000 | 2024-05-29 10:38AM EDT | 420.00 | 46.22 | 48.05 | 49.65 | 0.00 | - | 2 | 563 | 31.52% |
| META260116P00425000 | 2024-05-15 1:32PM EDT | 425.00 | 50.10 | 48.95 | 51.75 | 0.00 | - | 5 | 783 | 31.38% |
| META260116P00430000 | 2024-05-29 12:48PM EDT | 430.00 | 50.35 | 52.05 | 53.75 | 0.00 | - | 2 | 343 | 31.17% |
| META260116P00435000 | 2024-05-28 2:26PM EDT | 435.00 | 52.10 | 53.50 | 55.90 | 0.00 | - | 25 | 54 | 31.00% |
| META260116P00440000 | 2024-05-31 2:11PM EDT | 440.00 | 60.20 | 55.75 | 58.00 | +3.18 | +5.58% | 1 | 354 | 30.79% |
| META260116P00445000 | 2024-05-29 11:18AM EDT | 445.00 | 56.40 | 58.30 | 60.30 | 0.00 | - | 1 | 424 | 30.65% |
| META260116P00450000 | 2024-05-29 9:41AM EDT | 450.00 | 59.00 | 60.70 | 62.50 | 0.00 | - | 3 | 507 | 30.45% |
| META260116P00460000 | 2024-05-30 3:21PM EDT | 460.00 | 66.66 | 64.85 | 67.20 | -0.26 | -0.39% | 7 | 73 | 30.10% |
| META260116P00470000 | 2024-05-24 9:34AM EDT | 470.00 | 71.62 | 69.65 | 72.10 | 0.00 | - | 1 | 94 | 29.75% |
| META260116P00480000 | 2024-05-24 10:25AM EDT | 480.00 | 74.23 | 74.55 | 77.20 | 0.00 | - | 5 | 105 | 29.40% |
| META260116P00490000 | 2024-05-31 1:32PM EDT | 490.00 | 85.10 | 79.60 | 82.45 | +7.94 | +10.29% | 2 | 720 | 29.02% |
| META260116P00500000 | 2024-05-29 3:49PM EDT | 500.00 | 93.40 | 85.35 | 87.90 | +9.85 | +11.79% | 1 | 426 | 28.65% |
| META260116P00510000 | 2024-05-29 12:30PM EDT | 510.00 | 88.28 | 91.40 | 94.55 | 0.00 | - | 1 | 74 | 28.69% |
| META260116P00520000 | 2024-05-14 10:55AM EDT | 520.00 | 101.00 | 97.25 | 99.40 | 0.00 | - | 20 | 47 | 27.89% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 530.00 | 125.14 | 98.75 | 100.20 | 0.00 | - | 1 | 61 | 25.26% |
| META260116P00540000 | 2024-04-29 9:44AM EDT | 540.00 | 133.95 | 104.55 | 105.80 | 0.00 | - | 18 | 46 | 24.55% |
| META260116P00550000 | 2024-05-24 12:52PM EDT | 550.00 | 113.15 | 115.75 | 118.25 | 0.00 | - | 2 | 56 | 26.79% |
| META260116P00560000 | 2024-05-24 12:52PM EDT | 560.00 | 119.60 | 122.30 | 125.65 | 0.00 | - | 12 | 59 | 26.75% |
| META260116P00570000 | 2024-05-29 11:16AM EDT | 570.00 | 124.75 | 128.80 | 132.50 | 0.00 | - | 2 | 69 | 26.37% |
| META260116P00580000 | 2024-05-24 2:31PM EDT | 580.00 | 132.30 | 136.05 | 139.40 | 0.00 | - | 2 | 7 | 25.92% |
| META260116P00590000 | 2024-05-14 12:41PM EDT | 590.00 | 145.80 | 143.20 | 146.60 | 0.00 | - | 5 | 11 | 25.53% |
| META260116P00600000 | 2024-05-24 3:58PM EDT | 600.00 | 145.50 | 150.10 | 154.00 | 0.00 | - | 2 | 2,373 | 25.13% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 610.00 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 25.35% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 620.00 | 192.65 | 157.65 | 161.25 | 0.00 | - | 1 | 4 | 19.30% |
| META260116P00630000 | 2024-01-10 3:05PM EDT | 630.00 | 258.35 | 175.30 | 177.60 | 0.00 | - | - | 0 | 24.12% |
| META260116P00650000 | 2024-05-14 11:29AM EDT | 650.00 | 189.91 | 190.00 | 194.00 | 0.00 | - | 2 | 8 | 23.33% |
| META260116P00660000 | 2024-04-24 12:07PM EDT | 660.00 | 193.70 | 189.35 | 193.25 | 0.00 | - | 3 | 3 | 11.10% |
| META260116P00670000 | 2023-12-27 3:22PM EDT | 670.00 | 312.78 | 273.90 | 277.70 | 0.00 | - | - | 0 | 54.63% |
| META260116P00680000 | 2024-04-04 1:22PM EDT | 680.00 | 180.00 | 229.50 | 233.35 | 0.00 | - | 2 | 3 | 31.07% |
| META260116P00690000 | 2024-04-05 2:31PM EDT | 690.00 | 189.11 | 238.60 | 242.50 | 0.00 | - | 2 | 2 | 31.28% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 700.00 | 264.50 | 233.35 | 237.15 | 0.00 | - | 2 | 2 | 20.71% |
| META260116P00710000 | 2024-04-24 12:07PM EDT | 710.00 | 234.98 | 232.65 | 236.40 | 0.00 | - | 3 | 5 | 0.00% |
| META260116P00720000 | 2024-05-02 10:26AM EDT | 720.00 | 282.00 | 251.50 | 256.50 | 0.00 | - | 1 | 0 | 20.98% |
| META260116P00740000 | 2024-04-23 11:11AM EDT | 740.00 | 253.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00750000 | 2024-04-26 12:59PM EDT | 750.00 | 309.83 | 270.00 | 273.85 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00760000 | 2024-03-08 11:21AM EDT | 760.00 | 248.94 | 242.00 | 246.50 | 0.00 | - | 2 | 2 | 0.00% |
| META260116P00800000 | 2024-02-07 10:44AM EDT | 800.00 | 334.00 | 287.50 | 290.20 | 0.00 | - | - | 0 | 0.00% |
| META260116P00820000 | 2024-04-18 9:33AM EDT | 820.00 | 322.05 | 345.50 | 350.50 | 0.00 | - | - | 0 | 0.00% |
| META260116P00900000 | 2024-05-09 11:20AM EDT | 900.00 | 424.44 | 431.50 | 435.50 | 0.00 | - | 1 | 0 | 27.11% |
| META260116P01000000 | 2024-05-29 11:32AM EDT | 1,000.00 | 522.55 | 531.00 | 535.50 | 0.00 | - | 2 | 3 | 30.48% |
| META260116P01020000 | 2024-05-14 9:47AM EDT | 1,020.00 | 556.00 | 550.50 | 555.50 | 0.00 | - | 6 | 0 | 31.10% |
