Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 291.20 | 291.85 | 0.00 | - | 2 | 14 | 0.00% |
META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 271.10 | 271.90 | 0.00 | - | 3 | 3 | 0.00% |
META240510C00220000 | 2024-05-08 9:32AM EDT | 220.00 | 247.25 | 251.10 | 252.00 | 0.00 | - | - | 0 | 0.00% |
META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 231.25 | 232.20 | 0.00 | - | 1 | 0 | 0.00% |
META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 221.40 | 222.25 | 0.00 | - | - | 1 | 423.44% |
META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 210.40 | 212.45 | 0.00 | - | 55 | 56 | 477.34% |
META240510C00280000 | 2024-05-09 12:21PM EDT | 280.00 | 194.35 | 191.05 | 192.45 | 0.00 | - | 2 | 2 | 423.05% |
META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 181.10 | 181.90 | 0.00 | - | 5 | 5 | 0.00% |
META240510C00300000 | 2024-05-10 9:55AM EDT | 300.00 | 177.00 | 171.25 | 171.90 | +2.01 | +1.15% | 10 | 14 | 0.00% |
META240510C00310000 | 2024-05-09 2:38PM EDT | 310.00 | 163.27 | 161.20 | 162.05 | -2.52 | -1.52% | 35 | 35 | 0.00% |
META240510C00315000 | 2024-05-09 9:43AM EDT | 315.00 | 154.27 | 156.05 | 157.25 | 0.00 | - | 2 | 3 | 278.13% |
META240510C00320000 | 2024-05-09 3:35PM EDT | 320.00 | 154.94 | 151.05 | 152.45 | 0.00 | - | 1 | 8 | 324.02% |
META240510C00325000 | 2024-05-10 9:44AM EDT | 325.00 | 151.99 | 146.10 | 146.85 | +1.82 | +1.21% | 5 | 11 | 0.00% |
META240510C00330000 | 2024-05-10 9:33AM EDT | 330.00 | 146.70 | 141.15 | 141.85 | -38.99 | -21.00% | 1 | 1 | 0.00% |
META240510C00335000 | 2024-05-10 10:21AM EDT | 335.00 | 137.75 | 136.10 | 136.95 | -2.24 | -1.60% | 8 | 24 | 0.00% |
META240510C00340000 | 2024-05-09 3:37PM EDT | 340.00 | 135.28 | 131.30 | 132.05 | 0.00 | - | 3 | 2 | 0.00% |
META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 130.20 | 126.15 | 126.90 | +27.80 | +27.15% | 1 | 9 | 0.00% |
META240510C00350000 | 2024-05-10 10:02AM EDT | 350.00 | 124.65 | 121.15 | 121.85 | +1.06 | +0.86% | 1 | 22 | 0.00% |
META240510C00355000 | 2024-05-08 3:42PM EDT | 355.00 | 118.04 | 116.05 | 117.00 | 0.00 | - | 2 | 3 | 0.00% |
META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 111.20 | 112.05 | 0.00 | - | 1 | 2 | 0.00% |
META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 106.15 | 106.95 | 0.00 | - | 1 | 6 | 0.00% |
META240510C00370000 | 2024-05-07 2:30PM EDT | 370.00 | 95.87 | 101.20 | 102.05 | 0.00 | - | 2 | 181 | 0.00% |
META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 96.05 | 96.95 | 0.00 | - | 1 | 8 | 0.00% |
META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 93.60 | 94.35 | 0.00 | - | 8 | 8 | 0.00% |
META240510C00380000 | 2024-05-09 1:38PM EDT | 380.00 | 96.64 | 91.15 | 92.00 | +1.58 | +1.66% | 5 | 122 | 0.00% |
META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 88.60 | 89.40 | 0.00 | - | 5 | 5 | 0.00% |
META240510C00385000 | 2024-05-09 3:27PM EDT | 385.00 | 90.02 | 86.15 | 87.00 | 0.00 | - | 12 | 18 | 0.00% |
META240510C00390000 | 2024-05-10 9:57AM EDT | 390.00 | 86.65 | 81.55 | 82.40 | +1.61 | +1.89% | 6 | 121 | 167.58% |
META240510C00392500 | 2024-05-06 11:01AM EDT | 392.50 | 66.27 | 78.75 | 79.65 | 0.00 | - | - | 4 | 0.00% |
META240510C00395000 | 2024-05-09 11:17AM EDT | 395.00 | 79.96 | 76.15 | 76.85 | 0.00 | - | 1 | 13 | 0.00% |
META240510C00400000 | 2024-05-10 9:53AM EDT | 400.00 | 76.57 | 71.15 | 71.95 | +1.21 | +1.61% | 3 | 266 | 0.00% |
META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 68.75 | 69.40 | 0.00 | - | 2 | 22 | 0.00% |
META240510C00405000 | 2024-05-09 2:05PM EDT | 405.00 | 70.09 | 66.25 | 66.95 | 0.00 | - | 10 | 102 | 0.00% |
META240510C00407500 | 2024-05-07 11:56AM EDT | 407.50 | 64.00 | 63.65 | 64.45 | 0.00 | - | 1 | 17 | 0.00% |
META240510C00410000 | 2024-05-10 10:38AM EDT | 410.00 | 60.55 | 61.10 | 61.95 | -4.48 | -6.89% | 7 | 244 | 0.00% |
META240510C00412500 | 2024-05-07 11:56AM EDT | 412.50 | 58.10 | 58.75 | 59.45 | 0.00 | - | 2 | 31 | 0.00% |
META240510C00415000 | 2024-05-09 3:19PM EDT | 415.00 | 58.12 | 56.25 | 56.95 | -1.83 | -3.05% | 5 | 175 | 0.00% |
META240510C00417500 | 2024-05-08 11:26AM EDT | 417.50 | 56.43 | 53.65 | 54.40 | 0.00 | - | 12 | 70 | 0.00% |
META240510C00420000 | 2024-05-09 3:27PM EDT | 420.00 | 54.97 | 51.25 | 52.00 | 0.00 | - | 9 | 566 | 0.00% |
META240510C00422500 | 2024-05-09 2:07PM EDT | 422.50 | 52.60 | 48.55 | 49.40 | 0.00 | - | 2 | 128 | 0.00% |
META240510C00425000 | 2024-05-10 10:31AM EDT | 425.00 | 45.50 | 46.05 | 46.90 | -4.86 | -9.65% | 7 | 261 | 0.00% |
META240510C00427500 | 2024-05-09 2:27PM EDT | 427.50 | 47.66 | 43.55 | 44.35 | -0.29 | -0.60% | 2 | 167 | 0.00% |
META240510C00430000 | 2024-05-10 10:17AM EDT | 430.00 | 42.90 | 41.20 | 41.80 | -2.62 | -5.76% | 3 | 899 | 0.00% |
META240510C00432500 | 2024-05-10 10:22AM EDT | 432.50 | 40.65 | 38.75 | 39.45 | -1.85 | -4.35% | 11 | 365 | 0.00% |
META240510C00435000 | 2024-05-10 10:43AM EDT | 435.00 | 36.53 | 36.25 | 37.00 | -3.32 | -8.33% | 5 | 1,027 | 0.00% |
META240510C00437500 | 2024-05-10 9:56AM EDT | 437.50 | 39.30 | 33.65 | 34.50 | +2.30 | +6.22% | 1 | 450 | 0.00% |
META240510C00440000 | 2024-05-10 10:36AM EDT | 440.00 | 30.10 | 31.15 | 32.05 | -5.13 | -14.56% | 24 | 1,576 | 0.00% |
META240510C00442500 | 2024-05-10 10:23AM EDT | 442.50 | 30.50 | 28.70 | 29.40 | -2.25 | -6.87% | 5 | 850 | 0.00% |
META240510C00445000 | 2024-05-10 10:42AM EDT | 445.00 | 26.68 | 26.35 | 27.25 | -3.72 | -12.24% | 41 | 1,131 | 49.61% |
META240510C00447500 | 2024-05-10 10:28AM EDT | 447.50 | 23.60 | 23.80 | 24.30 | -3.90 | -14.18% | 33 | 846 | 0.00% |
META240510C00450000 | 2024-05-10 10:45AM EDT | 450.00 | 21.35 | 21.35 | 21.80 | -3.68 | -14.70% | 63 | 1,614 | 0.00% |
META240510C00452500 | 2024-05-10 10:49AM EDT | 452.50 | 19.01 | 18.65 | 19.45 | -3.72 | -15.55% | 25 | 868 | 0.00% |
META240510C00455000 | 2024-05-10 10:44AM EDT | 455.00 | 16.50 | 16.25 | 16.80 | -4.00 | -19.51% | 81 | 1,634 | 0.00% |
META240510C00457500 | 2024-05-10 10:40AM EDT | 457.50 | 14.00 | 13.70 | 14.30 | -3.30 | -19.08% | 27 | 605 | 0.00% |
META240510C00460000 | 2024-05-10 10:46AM EDT | 460.00 | 10.80 | 11.40 | 11.85 | -4.70 | -30.32% | 252 | 3,842 | 0.00% |
META240510C00462500 | 2024-05-10 10:43AM EDT | 462.50 | 9.28 | 9.00 | 9.50 | -4.02 | -30.23% | 92 | 1,036 | 0.00% |
META240510C00465000 | 2024-05-10 10:46AM EDT | 465.00 | 6.27 | 6.55 | 6.95 | -4.36 | -41.02% | 299 | 2,556 | 0.00% |
META240510C00467500 | 2024-05-10 10:46AM EDT | 467.50 | 3.89 | 4.50 | 4.90 | -4.51 | -53.69% | 247 | 1,572 | 15.41% |
META240510C00470000 | 2024-05-10 10:49AM EDT | 470.00 | 2.52 | 2.50 | 2.63 | -3.98 | -61.23% | 3,055 | 3,251 | 12.45% |
META240510C00472500 | 2024-05-10 10:50AM EDT | 472.50 | 1.40 | 1.34 | 1.43 | -3.20 | -69.26% | 4,404 | 2,786 | 15.94% |
META240510C00475000 | 2024-05-10 10:49AM EDT | 475.00 | 0.57 | 0.50 | 0.54 | -2.50 | -81.43% | 8,523 | 4,166 | 15.70% |
META240510C00477500 | 2024-05-10 10:48AM EDT | 477.50 | 0.23 | 0.20 | 0.23 | -1.68 | -87.96% | 11,367 | 2,571 | 17.38% |
META240510C00480000 | 2024-05-10 10:50AM EDT | 480.00 | 0.11 | 0.08 | 0.10 | -1.00 | -90.91% | 9,361 | 7,810 | 19.04% |
META240510C00482500 | 2024-05-10 10:49AM EDT | 482.50 | 0.04 | 0.04 | 0.05 | -0.53 | -92.98% | 4,668 | 4,401 | 21.09% |
META240510C00485000 | 2024-05-10 10:50AM EDT | 485.00 | 0.03 | 0.02 | 0.03 | -0.29 | -93.55% | 2,655 | 3,994 | 23.44% |
META240510C00487500 | 2024-05-10 10:38AM EDT | 487.50 | 0.02 | 0.01 | 0.03 | -0.18 | -94.74% | 365 | 1,925 | 27.15% |
META240510C00490000 | 2024-05-10 10:49AM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 955 | 3,240 | 29.30% |
META240510C00492500 | 2024-05-10 10:42AM EDT | 492.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 88 | 1,376 | 32.81% |
META240510C00495000 | 2024-05-10 10:48AM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 85 | 2,253 | 36.33% |
META240510C00497500 | 2024-05-10 10:14AM EDT | 497.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 77 | 773 | 39.84% |
META240510C00500000 | 2024-05-10 10:48AM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 433 | 5,678 | 42.97% |
META240510C00502500 | 2024-05-10 10:49AM EDT | 502.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 939 | 46.48% |
META240510C00505000 | 2024-05-10 10:49AM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 1,180 | 50.00% |
META240510C00507500 | 2024-05-10 10:39AM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,126 | 49.22% |
META240510C00510000 | 2024-05-10 10:45AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 980 | 52.34% |
META240510C00512500 | 2024-05-10 10:20AM EDT | 512.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 210 | 51.56% |
META240510C00515000 | 2024-05-10 10:09AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,067 | 54.69% |
META240510C00517500 | 2024-05-09 3:52PM EDT | 517.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 213 | 57.81% |
META240510C00520000 | 2024-05-10 9:40AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,152 | 59.38% |
META240510C00522500 | 2024-05-09 9:55AM EDT | 522.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 62.50% |
META240510C00525000 | 2024-05-09 12:39PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,094 | 65.63% |
META240510C00527500 | 2024-05-08 2:22PM EDT | 527.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 49 | 68.75% |
META240510C00530000 | 2024-05-09 10:51AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 659 | 71.88% |
META240510C00535000 | 2024-05-09 10:48AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,773 | 76.56% |
META240510C00540000 | 2024-05-08 11:04AM EDT | 540.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 384 | 81.25% |
META240510C00545000 | 2024-05-09 12:08PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 612 | 87.50% |
META240510C00550000 | 2024-05-09 2:30PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,257 | 90.63% |
META240510C00555000 | 2024-05-08 1:42PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 96.88% |
META240510C00560000 | 2024-05-09 1:40PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 737 | 100.00% |
META240510C00565000 | 2024-05-07 9:35AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 729 | 50.00% |
META240510C00570000 | 2024-05-07 12:09PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 409 | 112.50% |
META240510C00575000 | 2024-05-07 1:55PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 297 | 115.63% |
META240510C00580000 | 2024-05-08 3:50PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 411 | 118.75% |
META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 125.00% |
META240510C00590000 | 2024-05-09 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 131.25% |
META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 359 | 134.38% |
META240510C00600000 | 2024-05-08 9:53AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,341 | 137.50% |
META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 146.88% |
META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,804 | 156.25% |
META240510C00630000 | 2024-05-08 2:42PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 162.50% |
META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 175.00% |
META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 181.25% |
META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 187.50% |
META240510C00670000 | 2024-05-08 10:38AM EDT | 670.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 77 | 193.75% |
META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 206.25% |
META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 212.50% |
META240510C00700000 | 2024-05-07 12:10PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 218.75% |
META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 225.00% |
META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 231.25% |
META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 237.50% |
META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 256.25% |
META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 281.25% |
META240510C00800000 | 2024-05-09 11:37AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 47 | 287.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 500.00% |
META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 425.00% |
META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 393.75% |
META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 375.00% |
META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 350.00% |
META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 337.50% |
META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 331.25% |
META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 42 | 86 | 293.75% |
META240510P00290000 | 2024-05-07 11:18AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 142 | 275.00% |
META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 256.25% |
META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 237.50% |
META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 231.25% |
META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 225.00% |
META240510P00325000 | 2024-05-08 1:44PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 126 | 212.50% |
META240510P00330000 | 2024-05-08 10:52AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 206.25% |
META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 196.88% |
META240510P00340000 | 2024-05-08 9:59AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 187.50% |
META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 181.25% |
META240510P00350000 | 2024-05-08 12:45PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 175.00% |
META240510P00355000 | 2024-05-07 10:37AM EDT | 355.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 168.75% |
META240510P00360000 | 2024-05-08 11:54AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,904 | 156.25% |
META240510P00365000 | 2024-05-09 2:43PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 150.00% |
META240510P00370000 | 2024-05-09 10:10AM EDT | 370.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,016 | 160.94% |
META240510P00372500 | 2024-05-07 1:24PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 5 | 140.63% |
META240510P00375000 | 2024-05-09 2:24PM EDT | 375.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 644 | 153.13% |
META240510P00377500 | 2024-05-07 1:07PM EDT | 377.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 131.25% |
META240510P00380000 | 2024-05-09 3:46PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,714 | 128.13% |
META240510P00382500 | 2024-05-08 10:22AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 175 | 125.00% |
META240510P00385000 | 2024-05-09 3:45PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,054 | 121.88% |
META240510P00387500 | 2024-05-08 1:21PM EDT | 387.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 81 | 118.75% |
META240510P00390000 | 2024-05-09 10:39AM EDT | 390.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 1,665 | 129.69% |
META240510P00392500 | 2024-05-10 10:10AM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 112.50% |
META240510P00395000 | 2024-05-09 2:05PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,425 | 50.00% |
META240510P00397500 | 2024-05-09 12:56PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 309 | 103.13% |
META240510P00400000 | 2024-05-10 10:30AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,617 | 100.00% |
META240510P00402500 | 2024-05-09 11:32AM EDT | 402.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 50.00% |
META240510P00405000 | 2024-05-09 3:05PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 719 | 93.75% |
META240510P00407500 | 2024-05-10 10:49AM EDT | 407.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 90.63% |
META240510P00410000 | 2024-05-10 10:48AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,279 | 87.50% |
META240510P00412500 | 2024-05-09 3:15PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 612 | 84.38% |
META240510P00415000 | 2024-05-10 10:14AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 1,536 | 79.69% |
META240510P00417500 | 2024-05-10 9:42AM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 387 | 75.00% |
META240510P00420000 | 2024-05-10 10:41AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 2,157 | 71.88% |
META240510P00422500 | 2024-05-10 9:45AM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 622 | 68.75% |
META240510P00425000 | 2024-05-10 10:48AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 113 | 1,381 | 50.00% |
META240510P00427500 | 2024-05-10 10:42AM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 1,230 | 62.50% |
META240510P00430000 | 2024-05-10 10:48AM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 198 | 5,020 | 65.63% |
META240510P00432500 | 2024-05-10 10:20AM EDT | 432.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 1,586 | 61.72% |
META240510P00435000 | 2024-05-10 10:33AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 1,832 | 58.59% |
META240510P00437500 | 2024-05-10 10:38AM EDT | 437.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 1,272 | 54.69% |
META240510P00440000 | 2024-05-10 10:39AM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 262 | 4,453 | 50.78% |
META240510P00442500 | 2024-05-10 10:17AM EDT | 442.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 1,225 | 48.44% |
META240510P00445000 | 2024-05-10 10:39AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 2,893 | 44.92% |
META240510P00447500 | 2024-05-10 10:45AM EDT | 447.50 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 68 | 1,200 | 41.02% |
META240510P00450000 | 2024-05-10 10:50AM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 329 | 4,416 | 37.50% |
META240510P00452500 | 2024-05-10 10:42AM EDT | 452.50 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 210 | 2,108 | 35.16% |
META240510P00455000 | 2024-05-10 10:46AM EDT | 455.00 | 0.03 | 0.02 | 0.03 | -0.03 | -42.86% | 169 | 3,146 | 31.25% |
META240510P00457500 | 2024-05-10 10:47AM EDT | 457.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 356 | 1,964 | 28.32% |
META240510P00460000 | 2024-05-10 10:47AM EDT | 460.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 907 | 2,992 | 25.59% |
META240510P00462500 | 2024-05-10 10:43AM EDT | 462.50 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 611 | 2,068 | 23.15% |
META240510P00465000 | 2024-05-10 10:49AM EDT | 465.00 | 0.19 | 0.18 | 0.21 | -0.10 | -35.71% | 4,349 | 4,360 | 21.53% |
META240510P00467500 | 2024-05-10 10:50AM EDT | 467.50 | 0.37 | 0.46 | 0.49 | -0.19 | -32.20% | 4,439 | 1,873 | 20.70% |
META240510P00470000 | 2024-05-10 10:49AM EDT | 470.00 | 1.09 | 1.04 | 1.12 | +0.19 | +21.11% | 8,934 | 4,911 | 20.68% |
META240510P00472500 | 2024-05-10 10:48AM EDT | 472.50 | 2.18 | 2.10 | 2.24 | +0.63 | +40.65% | 5,902 | 1,970 | 21.18% |
META240510P00475000 | 2024-05-10 10:48AM EDT | 475.00 | 3.90 | 3.85 | 4.05 | +1.40 | +56.00% | 5,731 | 2,883 | 24.24% |
META240510P00477500 | 2024-05-10 10:50AM EDT | 477.50 | 5.75 | 5.95 | 6.40 | +1.60 | +36.61% | 555 | 408 | 30.74% |
META240510P00480000 | 2024-05-10 10:39AM EDT | 480.00 | 9.47 | 8.15 | 8.75 | +3.67 | +63.28% | 236 | 1,891 | 36.04% |
META240510P00482500 | 2024-05-10 10:40AM EDT | 482.50 | 11.67 | 10.65 | 11.60 | +3.32 | +39.76% | 57 | 109 | 48.10% |
META240510P00485000 | 2024-05-10 10:48AM EDT | 485.00 | 13.48 | 12.80 | 13.75 | +3.78 | +38.97% | 13 | 611 | 49.22% |
META240510P00487500 | 2024-05-08 3:31PM EDT | 487.50 | 14.40 | 15.60 | 16.50 | 0.00 | - | 9 | 9 | 51.56% |
META240510P00490000 | 2024-05-10 10:19AM EDT | 490.00 | 16.34 | 18.10 | 18.85 | +1.14 | +7.50% | 29 | 364 | 55.66% |
META240510P00492500 | 2024-05-09 12:03PM EDT | 492.50 | 18.15 | 20.45 | 21.25 | 0.00 | - | 2 | 1 | 58.06% |
META240510P00495000 | 2024-05-09 1:04PM EDT | 495.00 | 19.80 | 23.00 | 23.95 | 0.00 | - | 18 | 10 | 66.46% |
META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 25.55 | 26.45 | 0.00 | - | 1 | 0 | 72.31% |
META240510P00500000 | 2024-05-10 10:28AM EDT | 500.00 | 28.40 | 28.05 | 28.95 | +3.50 | +14.06% | 1 | 2 | 77.44% |
META240510P00502500 | 2024-05-08 12:31PM EDT | 502.50 | 29.50 | 30.45 | 31.30 | 0.00 | - | 7 | 0 | 78.86% |
META240510P00505000 | 2024-05-10 10:14AM EDT | 505.00 | 32.00 | 33.00 | 33.95 | -36.65 | -53.39% | 2 | 1 | 86.72% |
META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 34.95 | 36.10 | 0.00 | - | - | 0 | 73.93% |
META240510P00510000 | 2024-05-07 12:37PM EDT | 510.00 | 39.70 | 38.05 | 38.90 | 0.00 | - | 28 | 0 | 96.29% |
META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 40.50 | 41.40 | 0.00 | - | 1 | 0 | 100.15% |
META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 42.65 | 43.75 | 0.00 | - | 8 | 0 | 95.12% |
META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 48.05 | 49.05 | 0.00 | - | 1 | 0 | 117.19% |
META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 53.00 | 53.90 | 0.00 | - | 2 | 0 | 122.56% |
META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 58.05 | 58.95 | 0.00 | - | 1 | 0 | 133.06% |
META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 62.95 | 63.85 | 0.00 | - | 4 | 0 | 137.40% |
META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 68.00 | 68.95 | 0.00 | - | 6 | 0 | 148.83% |
META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 72.65 | 73.60 | 0.00 | - | 1 | 0 | 138.48% |
META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 77.70 | 78.80 | 0.00 | - | 6 | 0 | 153.52% |
META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 82.65 | 83.80 | 0.00 | - | 2 | 0 | 159.47% |
META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 87.50 | 88.50 | 0.00 | - | 2 | 0 | 149.22% |
META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 93.00 | 93.95 | 0.00 | - | - | 0 | 187.79% |
META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 98.00 | 98.90 | 0.00 | - | 4 | 0 | 193.95% |
META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 103.00 | 103.80 | 0.00 | - | - | 0 | 198.54% |
META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 107.70 | 108.75 | 0.00 | - | 1 | 0 | 194.63% |
META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 564.60% |
META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 122.95 | 123.85 | 0.00 | - | 2 | 0 | 226.27% |
META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 128.00 | 128.80 | 0.00 | - | 1 | 0 | 233.01% |
META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 147.85 | 148.80 | 0.00 | - | - | 0 | 253.61% |
META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 177.65 | 178.70 | 0.00 | - | 6 | 0 | 276.37% |
META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 182.90 | 186.05 | 0.00 | - | 1 | 0 | 0.00% |
META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 198.00 | 198.75 | 0.00 | - | 2 | 0 | 316.41% |
META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 238.00 | 239.05 | 0.00 | - | - | 0 | 371.48% |
META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 247.85 | 248.90 | 0.00 | - | - | 0 | 369.53% |
META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 277.45 | 279.15 | 0.00 | - | - | 0 | 391.80% |