Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.067,74 -253,86 (-0,41%) CMC Crypto 200
1.429,56 +14,80 (+1,05%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00180000 | 2024-04-18 9:30AM EDT | 180.00 | 321.80 | 314.00 | 318.00 | 0.00 | - | 1 | 2 | 518.75% |
| META240426C00200000 | 2024-04-16 3:59PM EDT | 200.00 | 300.21 | 294.60 | 297.75 | 0.00 | - | - | 3 | 309.38% |
| META240426C00240000 | 2024-04-22 3:03PM EDT | 240.00 | 245.53 | 254.65 | 257.80 | 0.00 | - | 3 | 1 | 263.67% |
| META240426C00250000 | 2024-04-19 3:54PM EDT | 250.00 | 243.27 | 244.00 | 248.05 | +12.61 | +5.47% | 1 | 6 | 365.82% |
| META240426C00270000 | 2024-04-01 3:54PM EDT | 270.00 | 221.72 | 224.00 | 228.05 | 0.00 | - | 2 | 2 | 329.44% |
| META240426C00280000 | 2024-04-08 3:44PM EDT | 280.00 | 240.62 | 214.05 | 218.00 | 0.00 | - | - | 2 | 310.69% |
| META240426C00290000 | 2024-04-23 12:12PM EDT | 290.00 | 204.10 | 204.70 | 207.25 | -18.62 | -8.36% | 1 | 5 | 268.95% |
| META240426C00300000 | 2024-04-11 11:13AM EDT | 300.00 | 220.25 | 194.00 | 198.20 | 0.00 | - | 25 | 44 | 50.00% |
| META240426C00310000 | 2024-04-23 2:39PM EDT | 310.00 | 188.06 | 185.15 | 187.90 | -3.39 | -1.77% | 4 | 28 | 205.27% |
| META240426C00315000 | 2024-04-19 3:00PM EDT | 315.00 | 175.84 | 179.00 | 183.05 | +10.45 | +6.32% | 1 | 6 | 256.01% |
| META240426C00320000 | 2024-04-23 3:41PM EDT | 320.00 | 177.24 | 174.45 | 177.90 | +12.03 | +7.28% | 9 | 49 | 156.64% |
| META240426C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.75 | 169.00 | 173.20 | 0.00 | - | 1 | 10 | 50.00% |
| META240426C00330000 | 2024-04-04 9:43AM EDT | 330.00 | 192.92 | 164.75 | 167.95 | 0.00 | - | 1 | 1 | 168.36% |
| META240426C00335000 | 2024-04-22 9:30AM EDT | 335.00 | 153.00 | 159.40 | 162.95 | 0.00 | - | 1 | 9 | 141.41% |
| META240426C00340000 | 2024-03-11 12:52PM EDT | 340.00 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 460.29% |
| META240426C00345000 | 2024-03-25 9:36AM EDT | 345.00 | 161.45 | 149.25 | 153.20 | 0.00 | - | 1 | 1 | 139.45% |
| META240426C00350000 | 2024-04-23 11:10AM EDT | 350.00 | 143.00 | 144.40 | 148.00 | +8.01 | +5.93% | 1 | 29 | 130.86% |
| META240426C00355000 | 2024-04-23 2:59PM EDT | 355.00 | 141.92 | 139.40 | 143.10 | +18.87 | +15.34% | 2 | 8 | 132.23% |
| META240426C00360000 | 2024-04-23 9:48AM EDT | 360.00 | 134.00 | 134.80 | 138.00 | +12.54 | +10.32% | 1 | 5 | 139.16% |
| META240426C00365000 | 2024-04-23 10:52AM EDT | 365.00 | 129.00 | 129.75 | 133.05 | +11.73 | +10.00% | 2 | 3 | 133.89% |
| META240426C00370000 | 2024-04-23 10:12AM EDT | 370.00 | 123.26 | 124.85 | 128.05 | -7.05 | -5.41% | 2 | 31 | 131.45% |
| META240426C00375000 | 2024-04-22 9:58AM EDT | 375.00 | 109.35 | 119.15 | 123.20 | 0.00 | - | 1 | 4 | 103.91% |
| META240426C00377500 | 2024-04-16 2:46PM EDT | 377.50 | 124.80 | 117.15 | 120.00 | 0.00 | - | - | 1 | 156.49% |
| META240426C00380000 | 2024-04-23 10:17AM EDT | 380.00 | 113.50 | 114.30 | 118.25 | -12.88 | -10.19% | 1 | 27 | 109.96% |
| META240426C00385000 | 2024-04-22 3:25PM EDT | 385.00 | 105.82 | 110.00 | 113.20 | +5.99 | +6.00% | 1 | 15 | 122.27% |
| META240426C00387500 | 2024-04-23 3:43PM EDT | 387.50 | 109.80 | 107.45 | 110.60 | -9.99 | -8.34% | 3 | 1 | 116.60% |
| META240426C00390000 | 2024-04-22 10:51AM EDT | 390.00 | 87.00 | 104.85 | 108.30 | 0.00 | - | 1 | 58 | 115.92% |
| META240426C00392500 | 2024-04-22 11:09AM EDT | 392.50 | 83.60 | 102.55 | 105.80 | 0.00 | - | 1 | 1 | 116.89% |
| META240426C00395000 | 2024-04-23 9:31AM EDT | 395.00 | 95.99 | 100.10 | 103.35 | -16.01 | -14.29% | 1 | 3 | 115.82% |
| META240426C00397500 | 2024-04-23 2:36PM EDT | 397.50 | 100.99 | 97.40 | 100.95 | +12.39 | +13.98% | 2 | 3 | 111.52% |
| META240426C00400000 | 2024-04-23 2:36PM EDT | 400.00 | 98.56 | 94.55 | 98.60 | +13.76 | +16.23% | 14 | 141 | 105.37% |
| META240426C00405000 | 2024-04-22 12:11PM EDT | 405.00 | 76.88 | 90.00 | 94.00 | 0.00 | - | 19 | 40 | 112.21% |
| META240426C00410000 | 2024-04-23 12:46PM EDT | 410.00 | 84.72 | 85.35 | 89.00 | +7.57 | +9.81% | 12 | 94 | 110.35% |
| META240426C00415000 | 2024-04-22 1:59PM EDT | 415.00 | 76.88 | 80.85 | 84.10 | +4.58 | +6.33% | 1 | 17 | 110.21% |
| META240426C00420000 | 2024-04-23 3:16PM EDT | 420.00 | 78.24 | 76.15 | 78.40 | +13.73 | +21.28% | 56 | 95 | 100.73% |
| META240426C00425000 | 2024-04-23 3:41PM EDT | 425.00 | 73.96 | 71.35 | 74.75 | +13.82 | +22.98% | 19 | 45 | 106.81% |
| META240426C00430000 | 2024-04-23 3:46PM EDT | 430.00 | 68.45 | 66.50 | 69.45 | +12.70 | +22.78% | 33 | 69 | 99.56% |
| META240426C00435000 | 2024-04-23 2:20PM EDT | 435.00 | 65.00 | 62.00 | 65.55 | +10.21 | +18.63% | 2 | 75 | 102.72% |
| META240426C00440000 | 2024-04-23 3:44PM EDT | 440.00 | 60.23 | 57.65 | 61.25 | +10.18 | +20.34% | 10 | 97 | 102.84% |
| META240426C00445000 | 2024-04-23 3:48PM EDT | 445.00 | 55.85 | 53.55 | 56.95 | +11.77 | +26.70% | 30 | 64 | 102.98% |
| META240426C00450000 | 2024-04-23 3:52PM EDT | 450.00 | 52.00 | 50.00 | 51.75 | +11.30 | +27.76% | 357 | 316 | 100.72% |
| META240426C00455000 | 2024-04-23 3:03PM EDT | 455.00 | 47.55 | 46.20 | 48.75 | +10.79 | +29.35% | 5 | 138 | 104.69% |
| META240426C00460000 | 2024-04-23 3:56PM EDT | 460.00 | 43.05 | 41.65 | 44.00 | +8.50 | +24.60% | 226 | 189 | 98.97% |
| META240426C00465000 | 2024-04-23 3:58PM EDT | 465.00 | 39.55 | 37.95 | 40.15 | +9.05 | +29.67% | 295 | 292 | 98.34% |
| META240426C00470000 | 2024-04-23 3:55PM EDT | 470.00 | 36.15 | 35.25 | 36.65 | +8.60 | +31.22% | 491 | 394 | 100.62% |
| META240426C00475000 | 2024-04-23 3:56PM EDT | 475.00 | 32.69 | 32.60 | 33.25 | +8.14 | +33.16% | 502 | 860 | 102.08% |
| META240426C00480000 | 2024-04-23 3:59PM EDT | 480.00 | 29.72 | 28.55 | 30.00 | +7.47 | +33.57% | 968 | 1,376 | 99.22% |
| META240426C00485000 | 2024-04-23 3:59PM EDT | 485.00 | 27.15 | 26.40 | 27.10 | +7.40 | +37.47% | 878 | 1,394 | 101.23% |
| META240426C00490000 | 2024-04-23 3:59PM EDT | 490.00 | 24.05 | 23.90 | 24.40 | +6.45 | +36.65% | 2,237 | 2,600 | 101.83% |
| META240426C00492500 | 2024-04-23 3:59PM EDT | 492.50 | 22.80 | 22.60 | 23.10 | +6.15 | +36.94% | 1,024 | 627 | 101.78% |
| META240426C00495000 | 2024-04-23 3:59PM EDT | 495.00 | 21.65 | 21.25 | 22.00 | +6.15 | +39.68% | 2,304 | 2,459 | 101.86% |
| META240426C00497500 | 2024-04-23 3:59PM EDT | 497.50 | 20.30 | 20.00 | 20.60 | +5.72 | +39.23% | 930 | 1,165 | 101.22% |
| META240426C00500000 | 2024-04-23 3:59PM EDT | 500.00 | 19.30 | 18.90 | 19.25 | +5.69 | +41.81% | 5,070 | 6,667 | 100.85% |
| META240426C00502500 | 2024-04-23 3:57PM EDT | 502.50 | 18.00 | 16.75 | 18.20 | +5.01 | +38.57% | 502 | 662 | 98.43% |
| META240426C00505000 | 2024-04-23 3:59PM EDT | 505.00 | 16.95 | 16.65 | 17.00 | +5.00 | +41.84% | 1,316 | 1,693 | 100.39% |
| META240426C00507500 | 2024-04-23 3:59PM EDT | 507.50 | 15.75 | 14.85 | 15.95 | +4.65 | +41.89% | 338 | 721 | 98.34% |
| META240426C00510000 | 2024-04-23 3:59PM EDT | 510.00 | 14.85 | 13.65 | 15.05 | +4.34 | +41.29% | 1,635 | 4,105 | 97.89% |
| META240426C00512500 | 2024-04-23 3:59PM EDT | 512.50 | 13.84 | 12.65 | 15.00 | +4.06 | +41.51% | 308 | 663 | 99.83% |
| META240426C00515000 | 2024-04-23 3:59PM EDT | 515.00 | 12.95 | 12.70 | 13.15 | +4.04 | +45.34% | 1,368 | 2,742 | 99.69% |
| META240426C00517500 | 2024-04-23 3:58PM EDT | 517.50 | 12.00 | 10.90 | 13.15 | +3.66 | +43.88% | 289 | 474 | 99.34% |
| META240426C00520000 | 2024-04-23 3:58PM EDT | 520.00 | 11.15 | 11.00 | 12.00 | +3.40 | +43.87% | 1,945 | 5,270 | 100.72% |
| META240426C00522500 | 2024-04-23 3:56PM EDT | 522.50 | 10.34 | 10.25 | 10.55 | +3.17 | +44.21% | 265 | 1,286 | 98.86% |
| META240426C00525000 | 2024-04-23 3:58PM EDT | 525.00 | 9.85 | 8.95 | 9.80 | +3.17 | +47.46% | 1,233 | 2,901 | 97.12% |
| META240426C00527500 | 2024-04-23 3:58PM EDT | 527.50 | 8.95 | 8.90 | 9.10 | +2.18 | +32.20% | 452 | 409 | 98.72% |
| META240426C00530000 | 2024-04-23 3:59PM EDT | 530.00 | 8.35 | 8.25 | 8.45 | +2.65 | +46.49% | 1,994 | 5,259 | 98.60% |
| META240426C00532500 | 2024-04-23 3:50PM EDT | 532.50 | 7.90 | 7.60 | 7.80 | +2.70 | +51.92% | 157 | 427 | 98.27% |
| META240426C00535000 | 2024-04-23 3:58PM EDT | 535.00 | 7.10 | 7.05 | 7.25 | +2.20 | +44.90% | 783 | 1,063 | 98.32% |
| META240426C00540000 | 2024-04-23 3:59PM EDT | 540.00 | 6.10 | 6.00 | 6.15 | +1.99 | +48.42% | 1,772 | 2,886 | 97.94% |
| META240426C00545000 | 2024-04-23 3:59PM EDT | 545.00 | 5.25 | 5.00 | 5.30 | +1.85 | +54.41% | 599 | 1,367 | 97.68% |
| META240426C00550000 | 2024-04-23 3:59PM EDT | 550.00 | 4.41 | 4.20 | 4.50 | +1.44 | +48.48% | 4,442 | 5,155 | 97.50% |
| META240426C00555000 | 2024-04-23 3:59PM EDT | 555.00 | 3.70 | 3.50 | 3.80 | +1.18 | +46.83% | 521 | 906 | 97.27% |
| META240426C00560000 | 2024-04-23 3:59PM EDT | 560.00 | 3.05 | 2.91 | 3.15 | +1.00 | +48.78% | 791 | 1,185 | 96.89% |
| META240426C00565000 | 2024-04-23 3:59PM EDT | 565.00 | 2.61 | 2.44 | 2.66 | +0.86 | +49.14% | 420 | 528 | 97.02% |
| META240426C00570000 | 2024-04-23 3:59PM EDT | 570.00 | 2.19 | 2.04 | 2.18 | +0.76 | +53.15% | 770 | 1,406 | 96.83% |
| META240426C00575000 | 2024-04-23 3:59PM EDT | 575.00 | 1.75 | 1.66 | 1.87 | +0.51 | +41.13% | 801 | 2,158 | 97.02% |
| META240426C00580000 | 2024-04-23 3:59PM EDT | 580.00 | 1.45 | 1.35 | 1.59 | +0.41 | +39.42% | 884 | 1,152 | 97.17% |
| META240426C00585000 | 2024-04-23 3:53PM EDT | 585.00 | 1.17 | 1.11 | 1.31 | +0.32 | +37.65% | 522 | 487 | 97.12% |
| META240426C00590000 | 2024-04-23 3:59PM EDT | 590.00 | 0.97 | 0.92 | 1.01 | +0.24 | +32.88% | 640 | 827 | 96.58% |
| META240426C00595000 | 2024-04-23 3:59PM EDT | 595.00 | 0.80 | 0.74 | 0.84 | +0.20 | +33.33% | 335 | 445 | 96.63% |
| META240426C00600000 | 2024-04-23 3:59PM EDT | 600.00 | 0.67 | 0.60 | 0.68 | +0.19 | +39.58% | 1,868 | 3,536 | 96.58% |
| META240426C00605000 | 2024-04-23 3:53PM EDT | 605.00 | 0.56 | 0.46 | 0.55 | +0.17 | +43.59% | 1,321 | 432 | 96.19% |
| META240426C00610000 | 2024-04-23 3:58PM EDT | 610.00 | 0.42 | 0.38 | 0.47 | +0.09 | +27.27% | 955 | 821 | 96.78% |
| META240426C00615000 | 2024-04-23 3:43PM EDT | 615.00 | 0.39 | 0.32 | 0.38 | +0.10 | +34.48% | 95 | 165 | 97.12% |
| META240426C00620000 | 2024-04-23 3:59PM EDT | 620.00 | 0.30 | 0.29 | 0.30 | +0.07 | +30.43% | 387 | 1,934 | 97.75% |
| META240426C00625000 | 2024-04-23 3:56PM EDT | 625.00 | 0.24 | 0.20 | 0.24 | +0.04 | +20.00% | 169 | 594 | 96.88% |
| META240426C00630000 | 2024-04-23 3:55PM EDT | 630.00 | 0.22 | 0.19 | 0.22 | +0.05 | +29.41% | 102 | 719 | 98.83% |
| META240426C00635000 | 2024-04-23 3:58PM EDT | 635.00 | 0.18 | 0.12 | 0.18 | +0.01 | +5.88% | 57 | 142 | 97.66% |
| META240426C00640000 | 2024-04-23 3:41PM EDT | 640.00 | 0.13 | 0.08 | 0.15 | +0.02 | +18.18% | 358 | 668 | 97.27% |
| META240426C00645000 | 2024-04-23 3:31PM EDT | 645.00 | 0.10 | 0.04 | 0.11 | -0.01 | -9.09% | 52 | 90 | 95.31% |
| META240426C00650000 | 2024-04-23 3:34PM EDT | 650.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 575 | 1,746 | 100.39% |
| META240426C00655000 | 2024-04-23 3:56PM EDT | 655.00 | 0.07 | 0.00 | 0.15 | -0.01 | -12.50% | 65 | 330 | 100.20% |
| META240426C00660000 | 2024-04-23 3:40PM EDT | 660.00 | 0.08 | 0.01 | 0.12 | +0.01 | +14.29% | 57 | 1,264 | 101.17% |
| META240426C00665000 | 2024-04-23 3:59PM EDT | 665.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 7 | 260 | 97.66% |
| META240426C00670000 | 2024-04-23 2:29PM EDT | 670.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 154 | 584 | 101.95% |
| META240426C00675000 | 2024-04-23 3:58PM EDT | 675.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 16 | 122 | 101.95% |
| META240426C00680000 | 2024-04-23 1:34PM EDT | 680.00 | 0.07 | 0.01 | 0.10 | +0.06 | +600.00% | 19 | 821 | 108.59% |
| META240426C00685000 | 2024-04-18 11:26AM EDT | 685.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | - | 5 | 108.59% |
| META240426C00690000 | 2024-04-23 1:22PM EDT | 690.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 13 | 1,099 | 110.94% |
| META240426C00700000 | 2024-04-23 1:26PM EDT | 700.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 4,442 | 101.56% |
| META240426C00710000 | 2024-04-23 1:29PM EDT | 710.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 88 | 104.69% |
| META240426C00720000 | 2024-04-22 9:33AM EDT | 720.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 48 | 112.50% |
| META240426C00730000 | 2024-04-17 9:56AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 629 | 112.50% |
| META240426C00740000 | 2024-04-23 3:37PM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 283 | 109.38% |
| META240426C00750000 | 2024-04-19 3:52PM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 217 | 112.50% |
| META240426C00760000 | 2024-04-15 12:56PM EDT | 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 118.75% |
| META240426C00770000 | 2024-04-22 9:33AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 121.88% |
| META240426C00780000 | 2024-04-22 10:12AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 43 | 125.00% |
| META240426C00790000 | 2024-04-22 10:09AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 158 | 128.13% |
| META240426C00800000 | 2024-04-22 9:35AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 131.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00180000 | 2024-04-22 10:23AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 275.00% |
| META240426P00200000 | 2024-03-21 11:57AM EDT | 200.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 15 | 292.19% |
| META240426P00220000 | 2024-04-01 11:32AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 234.38% |
| META240426P00230000 | 2024-04-17 3:50PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 40 | 221.88% |
| META240426P00240000 | 2024-04-03 2:40PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 209.38% |
| META240426P00250000 | 2024-04-22 10:21AM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 187.50% |
| META240426P00260000 | 2024-04-02 1:05PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 181.25% |
| META240426P00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 178.13% |
| META240426P00280000 | 2024-04-22 11:11AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 176 | 168.75% |
| META240426P00290000 | 2024-04-22 1:35PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 338 | 150.00% |
| META240426P00300000 | 2024-04-23 3:51PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 304 | 140.63% |
| META240426P00310000 | 2024-04-23 3:57PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 398 | 131.25% |
| META240426P00315000 | 2024-04-22 1:54PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 555 | 128.13% |
| META240426P00320000 | 2024-04-22 10:42AM EDT | 320.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 16 | 441 | 125.00% |
| META240426P00325000 | 2024-04-23 2:01PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 248 | 118.75% |
| META240426P00330000 | 2024-04-23 2:01PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 65 | 390 | 115.63% |
| META240426P00335000 | 2024-04-23 2:30PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 205 | 104 | 112.50% |
| META240426P00340000 | 2024-04-23 1:06PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 37 | 381 | 109.38% |
| META240426P00345000 | 2024-04-23 3:55PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 332 | 239 | 103.13% |
| META240426P00350000 | 2024-04-23 3:58PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 484 | 1,945 | 109.38% |
| META240426P00355000 | 2024-04-23 9:55AM EDT | 355.00 | 0.04 | 0.01 | 0.11 | -0.11 | -73.33% | 13 | 104 | 119.53% |
| META240426P00360000 | 2024-04-23 3:56PM EDT | 360.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 96 | 524 | 114.06% |
| META240426P00362500 | 2024-04-23 3:34PM EDT | 362.50 | 0.05 | 0.02 | 0.13 | -0.05 | -50.00% | 2 | 62 | 115.23% |
| META240426P00365000 | 2024-04-23 2:01PM EDT | 365.00 | 0.06 | 0.03 | 0.12 | -0.06 | -50.00% | 67 | 318 | 112.89% |
| META240426P00367500 | 2024-04-23 3:49PM EDT | 367.50 | 0.07 | 0.03 | 0.15 | -0.16 | -69.57% | 23 | 28 | 112.89% |
| META240426P00370000 | 2024-04-23 3:23PM EDT | 370.00 | 0.08 | 0.05 | 0.12 | -0.10 | -55.56% | 62 | 365 | 109.96% |
| META240426P00372500 | 2024-04-23 2:01PM EDT | 372.50 | 0.09 | 0.07 | 0.17 | -0.12 | -57.14% | 4 | 87 | 112.11% |
| META240426P00375000 | 2024-04-23 3:38PM EDT | 375.00 | 0.13 | 0.10 | 0.18 | -0.12 | -48.00% | 30 | 357 | 111.72% |
| META240426P00377500 | 2024-04-23 3:32PM EDT | 377.50 | 0.12 | 0.08 | 0.21 | -0.15 | -55.56% | 75 | 82 | 109.77% |
| META240426P00380000 | 2024-04-23 3:38PM EDT | 380.00 | 0.16 | 0.15 | 0.16 | -0.18 | -52.94% | 491 | 682 | 108.40% |
| META240426P00382500 | 2024-04-23 3:57PM EDT | 382.50 | 0.20 | 0.19 | 0.20 | -0.19 | -48.72% | 83 | 177 | 109.18% |
| META240426P00385000 | 2024-04-23 3:56PM EDT | 385.00 | 0.21 | 0.13 | 0.25 | -0.24 | -53.33% | 321 | 309 | 106.35% |
| META240426P00387500 | 2024-04-23 3:53PM EDT | 387.50 | 0.25 | 0.25 | 0.32 | -0.17 | -40.48% | 97 | 171 | 109.86% |
| META240426P00390000 | 2024-04-23 3:54PM EDT | 390.00 | 0.29 | 0.28 | 0.29 | -0.32 | -52.46% | 251 | 723 | 107.32% |
| META240426P00392500 | 2024-04-23 3:57PM EDT | 392.50 | 0.31 | 0.31 | 0.41 | -0.34 | -52.31% | 110 | 134 | 108.50% |
| META240426P00395000 | 2024-04-23 3:49PM EDT | 395.00 | 0.39 | 0.33 | 0.41 | -0.39 | -50.00% | 293 | 630 | 106.45% |
| META240426P00397500 | 2024-04-23 3:59PM EDT | 397.50 | 0.48 | 0.40 | 0.47 | -0.27 | -36.00% | 100 | 168 | 106.54% |
| META240426P00400000 | 2024-04-23 3:59PM EDT | 400.00 | 0.52 | 0.49 | 0.50 | -0.43 | -45.26% | 1,877 | 3,716 | 106.15% |
| META240426P00405000 | 2024-04-23 3:59PM EDT | 405.00 | 0.62 | 0.60 | 0.70 | -0.64 | -50.79% | 478 | 3,155 | 105.71% |
| META240426P00410000 | 2024-04-23 3:58PM EDT | 410.00 | 0.83 | 0.73 | 0.92 | -0.79 | -48.77% | 522 | 1,098 | 104.83% |
| META240426P00415000 | 2024-04-23 3:59PM EDT | 415.00 | 1.07 | 1.00 | 1.11 | -0.99 | -48.06% | 1,977 | 2,169 | 104.20% |
| META240426P00420000 | 2024-04-23 3:59PM EDT | 420.00 | 1.36 | 1.25 | 1.40 | -1.19 | -46.67% | 1,041 | 1,734 | 103.42% |
| META240426P00425000 | 2024-04-23 3:59PM EDT | 425.00 | 1.72 | 1.65 | 1.80 | -1.48 | -46.25% | 1,175 | 1,384 | 103.66% |
| META240426P00430000 | 2024-04-23 3:59PM EDT | 430.00 | 2.14 | 2.04 | 2.28 | -1.81 | -45.82% | 1,156 | 1,814 | 103.22% |
| META240426P00435000 | 2024-04-23 3:59PM EDT | 435.00 | 2.67 | 2.55 | 2.75 | -2.18 | -44.95% | 1,161 | 1,611 | 102.45% |
| META240426P00440000 | 2024-04-23 3:59PM EDT | 440.00 | 3.35 | 3.20 | 3.40 | -2.55 | -43.22% | 1,981 | 3,069 | 102.37% |
| META240426P00445000 | 2024-04-23 3:59PM EDT | 445.00 | 4.15 | 3.95 | 4.20 | -2.87 | -40.88% | 1,393 | 1,180 | 102.34% |
| META240426P00450000 | 2024-04-23 3:59PM EDT | 450.00 | 4.90 | 4.75 | 5.00 | -3.50 | -41.67% | 1,692 | 3,419 | 101.50% |
| META240426P00455000 | 2024-04-23 3:58PM EDT | 455.00 | 6.02 | 5.80 | 6.10 | -3.86 | -39.07% | 1,304 | 2,695 | 101.73% |
| META240426P00460000 | 2024-04-23 3:53PM EDT | 460.00 | 7.15 | 7.00 | 7.25 | -4.43 | -38.26% | 1,186 | 2,041 | 101.59% |
| META240426P00465000 | 2024-04-23 3:56PM EDT | 465.00 | 8.55 | 8.15 | 8.60 | -4.80 | -35.96% | 1,030 | 1,988 | 100.92% |
| META240426P00470000 | 2024-04-23 3:59PM EDT | 470.00 | 10.05 | 9.90 | 10.20 | -5.55 | -35.58% | 2,491 | 5,263 | 101.76% |
| META240426P00475000 | 2024-04-23 3:59PM EDT | 475.00 | 11.75 | 11.60 | 11.80 | -6.00 | -33.80% | 1,484 | 2,313 | 101.40% |
| META240426P00480000 | 2024-04-23 3:59PM EDT | 480.00 | 13.50 | 13.35 | 13.70 | -6.75 | -33.33% | 1,819 | 2,769 | 101.03% |
| META240426P00485000 | 2024-04-23 3:59PM EDT | 485.00 | 15.61 | 15.50 | 15.75 | -7.22 | -31.63% | 1,466 | 2,320 | 101.11% |
| META240426P00490000 | 2024-04-23 3:59PM EDT | 490.00 | 17.88 | 17.65 | 17.95 | -7.63 | -29.91% | 3,461 | 3,674 | 100.61% |
| META240426P00492500 | 2024-04-23 3:59PM EDT | 492.50 | 19.12 | 18.90 | 19.30 | -7.48 | -28.12% | 943 | 363 | 101.05% |
| META240426P00495000 | 2024-04-23 3:59PM EDT | 495.00 | 20.35 | 20.15 | 20.55 | -7.14 | -25.97% | 1,297 | 1,147 | 101.01% |
| META240426P00497500 | 2024-04-23 3:58PM EDT | 497.50 | 21.50 | 21.35 | 21.75 | -6.46 | -23.10% | 326 | 479 | 100.50% |
| META240426P00500000 | 2024-04-23 3:57PM EDT | 500.00 | 22.68 | 22.70 | 23.05 | -8.86 | -28.09% | 1,109 | 2,208 | 100.37% |
| META240426P00502500 | 2024-04-23 3:51PM EDT | 502.50 | 23.65 | 24.05 | 24.45 | -7.45 | -23.95% | 253 | 334 | 100.25% |
| META240426P00505000 | 2024-04-23 3:59PM EDT | 505.00 | 25.55 | 25.45 | 25.80 | -7.91 | -23.64% | 327 | 871 | 99.90% |
| META240426P00507500 | 2024-04-23 3:33PM EDT | 507.50 | 27.20 | 24.80 | 27.30 | -8.30 | -23.38% | 83 | 789 | 94.67% |
| META240426P00510000 | 2024-04-23 3:53PM EDT | 510.00 | 28.38 | 27.00 | 28.85 | -10.00 | -26.06% | 379 | 1,737 | 96.29% |
| META240426P00512500 | 2024-04-23 3:45PM EDT | 512.50 | 29.70 | 28.95 | 31.10 | -9.26 | -23.77% | 126 | 576 | 98.84% |
| META240426P00515000 | 2024-04-23 3:32PM EDT | 515.00 | 31.05 | 30.00 | 32.80 | -8.45 | -21.39% | 136 | 639 | 97.55% |
| META240426P00517500 | 2024-04-23 3:37PM EDT | 517.50 | 32.70 | 32.20 | 34.35 | -7.50 | -18.66% | 68 | 134 | 98.57% |
| META240426P00520000 | 2024-04-23 3:58PM EDT | 520.00 | 35.10 | 33.80 | 35.50 | -9.70 | -21.65% | 174 | 610 | 96.79% |
| META240426P00522500 | 2024-04-23 3:33PM EDT | 522.50 | 35.85 | 35.55 | 37.90 | -13.29 | -27.05% | 82 | 192 | 98.46% |
| META240426P00525000 | 2024-04-23 3:19PM EDT | 525.00 | 37.80 | 36.60 | 40.15 | -8.75 | -18.80% | 84 | 929 | 97.67% |
| META240426P00527500 | 2024-04-23 3:14PM EDT | 527.50 | 39.35 | 38.55 | 42.35 | -8.75 | -18.19% | 56 | 101 | 99.00% |
| META240426P00530000 | 2024-04-23 2:56PM EDT | 530.00 | 41.85 | 40.25 | 44.00 | -9.22 | -18.05% | 12 | 447 | 97.89% |
| META240426P00532500 | 2024-04-23 1:11PM EDT | 532.50 | 45.20 | 42.20 | 45.35 | -7.92 | -14.91% | 28 | 37 | 96.34% |
| META240426P00535000 | 2024-04-23 2:46PM EDT | 535.00 | 44.52 | 44.15 | 47.30 | -18.98 | -29.89% | 17 | 246 | 96.33% |
| META240426P00540000 | 2024-04-23 2:48PM EDT | 540.00 | 48.37 | 48.00 | 51.60 | -12.38 | -20.38% | 7 | 269 | 96.79% |
| META240426P00545000 | 2024-04-23 3:16PM EDT | 545.00 | 53.24 | 52.80 | 55.80 | -13.16 | -19.82% | 11 | 138 | 99.44% |
| META240426P00550000 | 2024-04-23 3:16PM EDT | 550.00 | 58.15 | 56.00 | 59.65 | -12.78 | -18.02% | 17 | 101 | 94.19% |
| META240426P00555000 | 2024-04-23 11:27AM EDT | 555.00 | 64.53 | 60.45 | 64.00 | -12.62 | -16.36% | 2 | 57 | 94.49% |
| META240426P00560000 | 2024-04-17 1:26PM EDT | 560.00 | 71.60 | 64.95 | 68.85 | 0.00 | - | 59 | 76 | 96.61% |
| META240426P00565000 | 2024-04-23 11:30AM EDT | 565.00 | 73.46 | 70.20 | 73.00 | +0.21 | +0.29% | 2 | 28 | 98.56% |
| META240426P00570000 | 2024-04-19 9:38AM EDT | 570.00 | 80.00 | 74.00 | 77.90 | 0.00 | - | 1 | 153 | 96.14% |
| META240426P00575000 | 2024-04-22 9:33AM EDT | 575.00 | 84.75 | 78.75 | 82.50 | 0.00 | - | 1 | 134 | 96.51% |
| META240426P00580000 | 2024-04-17 12:06PM EDT | 580.00 | 88.90 | 83.35 | 87.00 | 0.00 | - | 29 | 99 | 94.24% |
| META240426P00585000 | 2024-04-16 2:07PM EDT | 585.00 | 83.90 | 88.05 | 92.00 | 0.00 | - | 20 | 36 | 95.70% |
| META240426P00590000 | 2024-04-17 11:45AM EDT | 590.00 | 96.50 | 93.00 | 96.90 | 0.00 | - | 1 | 72 | 98.19% |
| META240426P00595000 | 2024-04-09 11:18AM EDT | 595.00 | 84.50 | 97.50 | 101.50 | 0.00 | - | 60 | 64 | 92.09% |
| META240426P00600000 | 2024-04-23 10:13AM EDT | 600.00 | 106.55 | 102.35 | 106.50 | -13.76 | -11.44% | 3 | 267 | 93.46% |
| META240426P00610000 | 2024-04-22 12:49PM EDT | 610.00 | 129.81 | 112.20 | 116.50 | 0.00 | - | 76 | 36 | 97.66% |
| META240426P00615000 | 2024-04-17 11:08AM EDT | 615.00 | 117.45 | 117.20 | 121.45 | 0.00 | - | - | 0 | 99.98% |
| META240426P00620000 | 2024-04-22 12:50PM EDT | 620.00 | 139.78 | 122.40 | 126.00 | 0.00 | - | 75 | 16 | 98.05% |
| META240426P00625000 | 2024-04-16 12:06PM EDT | 625.00 | 122.25 | 127.35 | 131.00 | 0.00 | - | - | 0 | 99.80% |
| META240426P00630000 | 2024-04-17 2:13PM EDT | 630.00 | 132.75 | 132.15 | 136.00 | 0.00 | - | 96 | 0 | 96.88% |
| META240426P00640000 | 2024-04-18 10:15AM EDT | 640.00 | 132.98 | 142.00 | 146.00 | 0.00 | - | 1 | 0 | 95.90% |
| META240426P00650000 | 2024-04-09 10:33AM EDT | 650.00 | 138.35 | 152.15 | 156.00 | 0.00 | - | 2 | 0 | 107.72% |
| META240426P00660000 | 2024-04-23 10:00AM EDT | 660.00 | 168.56 | 162.15 | 166.00 | +28.06 | +19.97% | 2 | 0 | 112.89% |
| META240426P00670000 | 2024-04-18 10:22AM EDT | 670.00 | 163.65 | 172.00 | 176.00 | 0.00 | - | 2 | 0 | 110.74% |
| META240426P00690000 | 2024-03-21 11:06AM EDT | 690.00 | 182.36 | 207.90 | 210.15 | 0.00 | - | - | 0 | 309.51% |
| META240426P00700000 | 2024-03-21 2:07PM EDT | 700.00 | 191.37 | 217.90 | 220.15 | 0.00 | - | - | 0 | 317.69% |
| META240426P00720000 | 2024-04-22 9:42AM EDT | 720.00 | 233.30 | 222.85 | 225.95 | 0.00 | - | 1 | 0 | 162.11% |
| META240426P00730000 | 2024-04-12 3:36PM EDT | 730.00 | 218.96 | 232.85 | 236.00 | 0.00 | - | - | 0 | 168.21% |
