Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.628,19 -444,55 (-1,85%) CMC Crypto 200
570,34 -20,42 (-3,46%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00050000 | 2022-08-15 10:27AM EDT | 50.00 | 128.75 | 130.95 | 131.15 | -1.50 | -1.15% | 10 | 11 | 467.97% |
| META220819C00060000 | 2022-08-15 10:27AM EDT | 60.00 | 118.75 | 120.95 | 121.15 | -1.50 | -1.25% | 13 | 22 | 403.91% |
| META220819C00070000 | 2022-08-11 12:07PM EDT | 70.00 | 108.90 | 110.95 | 111.20 | +0.55 | +0.51% | 4 | 22 | 357.42% |
| META220819C00080000 | 2022-08-15 9:49AM EDT | 80.00 | 99.65 | 101.00 | 101.25 | +2.35 | +2.42% | 1 | 5 | 320.70% |
| META220819C00085000 | 2022-08-15 11:16AM EDT | 85.00 | 94.55 | 96.00 | 96.25 | -1.00 | -1.05% | 3 | 55 | 298.83% |
| META220819C00090000 | 2022-08-15 11:58AM EDT | 90.00 | 91.00 | 91.00 | 91.20 | +3.00 | +3.41% | 9 | 121 | 273.83% |
| META220819C00095000 | 2022-08-15 10:42AM EDT | 95.00 | 85.10 | 85.85 | 86.45 | 0.00 | - | 13 | 154 | 262.50% |
| META220819C00100000 | 2022-08-15 10:42AM EDT | 100.00 | 80.10 | 81.10 | 81.25 | -0.50 | -0.62% | 15 | 218 | 246.88% |
| META220819C00105000 | 2022-08-15 10:50AM EDT | 105.00 | 74.40 | 75.20 | 77.15 | +1.05 | +1.43% | 1 | 86 | 228.71% |
| META220819C00110000 | 2022-08-15 10:42AM EDT | 110.00 | 70.10 | 71.10 | 71.25 | -0.40 | -0.57% | 13 | 76 | 211.13% |
| META220819C00115000 | 2022-08-15 10:10AM EDT | 115.00 | 64.35 | 66.10 | 66.20 | -0.35 | -0.54% | 1 | 76 | 191.80% |
| META220819C00120000 | 2022-08-15 10:12AM EDT | 120.00 | 59.12 | 61.00 | 61.20 | +1.82 | +3.18% | 19 | 133 | 170.12% |
| META220819C00125000 | 2022-08-15 10:33AM EDT | 125.00 | 54.75 | 56.05 | 56.25 | +0.05 | +0.09% | 18 | 94 | 160.35% |
| META220819C00130000 | 2022-08-15 11:40AM EDT | 130.00 | 50.45 | 51.10 | 51.25 | +0.75 | +1.51% | 30 | 1,864 | 147.85% |
| META220819C00135000 | 2022-08-15 1:09PM EDT | 135.00 | 46.05 | 46.10 | 46.25 | +3.85 | +9.12% | 20 | 1,984 | 133.20% |
| META220819C00140000 | 2022-08-15 1:45PM EDT | 140.00 | 40.50 | 40.55 | 41.20 | +0.75 | +1.89% | 19 | 313 | 120.70% |
| META220819C00145000 | 2022-08-15 1:07PM EDT | 145.00 | 36.30 | 36.10 | 36.20 | +0.50 | +1.40% | 9 | 1,616 | 103.32% |
| META220819C00150000 | 2022-08-15 3:20PM EDT | 150.00 | 31.40 | 31.15 | 31.30 | +0.90 | +2.95% | 31 | 2,141 | 94.34% |
| META220819C00152500 | 2022-08-15 12:03PM EDT | 152.50 | 28.40 | 28.60 | 28.75 | +0.23 | +0.82% | 13 | 278 | 84.67% |
| META220819C00155000 | 2022-08-15 3:16PM EDT | 155.00 | 26.28 | 26.05 | 26.25 | +0.98 | +3.87% | 193 | 5,840 | 76.66% |
| META220819C00157500 | 2022-08-15 3:04PM EDT | 157.50 | 23.92 | 23.55 | 23.90 | +1.10 | +4.82% | 34 | 1,136 | 73.73% |
| META220819C00160000 | 2022-08-15 3:35PM EDT | 160.00 | 21.30 | 21.10 | 21.30 | +1.04 | +5.13% | 209 | 14,899 | 65.82% |
| META220819C00162500 | 2022-08-15 3:04PM EDT | 162.50 | 19.02 | 18.60 | 18.90 | +1.42 | +8.07% | 60 | 1,913 | 61.13% |
| META220819C00165000 | 2022-08-15 3:47PM EDT | 165.00 | 16.39 | 16.05 | 16.25 | +0.62 | +3.93% | 162 | 7,732 | 50.39% |
| META220819C00167500 | 2022-08-15 3:40PM EDT | 167.50 | 13.86 | 13.75 | 13.95 | +0.75 | +5.72% | 203 | 3,024 | 50.29% |
| META220819C00170000 | 2022-08-15 3:40PM EDT | 170.00 | 11.55 | 11.45 | 11.55 | +0.25 | +2.21% | 463 | 15,552 | 47.80% |
| META220819C00172500 | 2022-08-15 2:27PM EDT | 172.50 | 9.10 | 9.20 | 9.40 | 0.00 | - | 108 | 2,068 | 46.41% |
| META220819C00175000 | 2022-08-15 3:49PM EDT | 175.00 | 7.21 | 7.10 | 7.20 | +0.01 | +0.14% | 1,020 | 8,184 | 42.04% |
| META220819C00177500 | 2022-08-15 3:47PM EDT | 177.50 | 5.39 | 5.35 | 5.35 | -0.11 | -2.00% | 1,276 | 3,390 | 40.50% |
| META220819C00180000 | 2022-08-15 3:49PM EDT | 180.00 | 3.75 | 3.75 | 3.80 | -0.35 | -8.54% | 11,051 | 24,492 | 39.60% |
| META220819C00182500 | 2022-08-15 3:49PM EDT | 182.50 | 2.49 | 2.51 | 2.54 | -0.38 | -13.24% | 12,062 | 8,322 | 38.70% |
| META220819C00185000 | 2022-08-15 3:50PM EDT | 185.00 | 1.59 | 1.60 | 1.63 | -0.40 | -20.10% | 22,048 | 12,875 | 38.45% |
| META220819C00187500 | 2022-08-15 3:49PM EDT | 187.50 | 0.95 | 0.96 | 0.98 | -0.37 | -28.03% | 4,215 | 4,119 | 38.14% |
| META220819C00190000 | 2022-08-15 3:49PM EDT | 190.00 | 0.55 | 0.55 | 0.56 | -0.29 | -34.52% | 9,028 | 12,004 | 37.99% |
| META220819C00192500 | 2022-08-15 3:46PM EDT | 192.50 | 0.33 | 0.31 | 0.33 | -0.20 | -37.74% | 3,380 | 1,648 | 38.77% |
| META220819C00195000 | 2022-08-15 3:50PM EDT | 195.00 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 12,308 | 6,724 | 39.45% |
| META220819C00200000 | 2022-08-15 3:50PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 38,291 | 35,360 | 42.77% |
| META220819C00205000 | 2022-08-15 3:45PM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 963 | 7,487 | 46.88% |
| META220819C00210000 | 2022-08-15 3:35PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,223 | 7,818 | 51.56% |
| META220819C00215000 | 2022-08-15 3:40PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 724 | 6,879 | 58.59% |
| META220819C00220000 | 2022-08-15 3:47PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 285 | 7,503 | 61.72% |
| META220819C00225000 | 2022-08-15 3:20PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 110 | 4,981 | 67.97% |
| META220819C00230000 | 2022-08-15 2:18PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 10,520 | 67.19% |
| META220819C00235000 | 2022-08-15 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 4,122 | 71.88% |
| META220819C00240000 | 2022-08-15 1:09PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,562 | 3,804 | 78.13% |
| META220819C00245000 | 2022-08-15 10:48AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,405 | 82.81% |
| META220819C00250000 | 2022-08-15 1:11PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,579 | 87.50% |
| META220819C00255000 | 2022-08-15 3:48PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,584 | 93.75% |
| META220819C00260000 | 2022-08-15 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,673 | 96.88% |
| META220819C00265000 | 2022-08-15 2:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,384 | 103.13% |
| META220819C00270000 | 2022-08-11 3:00PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,306 | 106.25% |
| META220819C00275000 | 2022-08-11 11:49AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 910 | 112.50% |
| META220819C00280000 | 2022-08-15 2:32PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,113 | 115.63% |
| META220819C00285000 | 2022-08-09 12:51PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 723 | 118.75% |
| META220819C00290000 | 2022-08-15 12:16PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,083 | 125.00% |
| META220819C00295000 | 2022-08-09 12:51PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 2,947 | 128.13% |
| META220819C00300000 | 2022-08-12 12:43PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,182 | 50.00% |
| META220819C00305000 | 2022-08-08 3:46PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 867 | 137.50% |
| META220819C00310000 | 2022-08-08 11:27AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,012 | 137.50% |
| META220819C00315000 | 2022-07-29 1:10PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 341 | 143.75% |
| META220819C00320000 | 2022-08-11 12:12PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 844 | 50.00% |
| META220819C00325000 | 2022-08-08 2:04PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 150.00% |
| META220819C00330000 | 2022-08-04 12:00PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 388 | 156.25% |
| META220819C00335000 | 2022-07-20 10:26AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 248 | 156.25% |
| META220819C00340000 | 2022-07-27 9:30AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 2,675 | 162.50% |
| META220819C00345000 | 2022-08-10 2:43PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 518 | 162.50% |
| META220819C00350000 | 2022-07-27 3:42PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 627 | 50.00% |
| META220819C00355000 | 2022-07-25 9:50AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 168.75% |
| META220819C00360000 | 2022-07-18 10:53AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 193 | 175.00% |
| META220819C00365000 | 2022-07-25 9:42AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 175.00% |
| META220819C00370000 | 2022-06-28 2:52PM EDT | 370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 98 | 181.25% |
| META220819C00375000 | 2022-07-22 3:13PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 260 | 181.25% |
| META220819C00380000 | 2022-07-08 3:58PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 125 | 157 | 187.50% |
| META220819C00385000 | 2022-07-07 9:38AM EDT | 385.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 201 | 187.50% |
| META220819C00390000 | 2022-06-06 11:17AM EDT | 390.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 144 | 221.88% |
| META220819C00395000 | 2022-07-05 11:47AM EDT | 395.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 193.75% |
| META220819C00400000 | 2022-07-21 10:28AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 484 | 196.88% |
| META220819C00405000 | 2022-07-18 10:01AM EDT | 405.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 334 | 200.00% |
| META220819C00410000 | 2022-08-12 9:30AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 206.25% |
| META220819C00415000 | 2022-07-20 3:46PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 184 | 206.25% |
| META220819C00420000 | 2022-07-20 3:41PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 133 | 206.25% |
| META220819C00425000 | 2022-05-19 11:18AM EDT | 425.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 111 | 239.06% |
| META220819C00430000 | 2022-06-09 9:07AM EDT | 430.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 12 | 242.19% |
| META220819C00435000 | 2022-07-20 3:47PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 50.00% |
| META220819C00440000 | 2022-06-09 9:07AM EDT | 440.00 | 0.06 | - | 0.04 | 0.00 | - | - | 226 | 258.59% |
| META220819C00445000 | 2022-06-09 9:07AM EDT | 445.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 652 | 246.88% |
| META220819C00450000 | 2022-08-12 12:20PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,127 | 225.00% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00050000 | 2022-08-12 11:11AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 818 | 337.50% |
| META220819P00060000 | 2022-07-29 1:19PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 603 | 287.50% |
| META220819P00070000 | 2022-08-03 2:54PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,562 | 250.00% |
| META220819P00080000 | 2022-08-12 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,051 | 212.50% |
| META220819P00085000 | 2022-08-08 11:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,122 | 200.00% |
| META220819P00090000 | 2022-08-09 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,511 | 187.50% |
| META220819P00095000 | 2022-08-08 11:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,169 | 171.88% |
| META220819P00100000 | 2022-08-12 10:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,767 | 159.38% |
| META220819P00105000 | 2022-08-12 12:41PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,969 | 146.88% |
| META220819P00110000 | 2022-08-11 3:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,420 | 134.38% |
| META220819P00115000 | 2022-08-12 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,717 | 125.00% |
| META220819P00120000 | 2022-08-15 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,950 | 112.50% |
| META220819P00125000 | 2022-08-15 3:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,308 | 103.13% |
| META220819P00130000 | 2022-08-15 1:10PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 953 | 5,169 | 90.63% |
| META220819P00135000 | 2022-08-15 12:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 89 | 6,500 | 81.25% |
| META220819P00140000 | 2022-08-15 3:47PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 856 | 7,868 | 80.47% |
| META220819P00145000 | 2022-08-15 3:43PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 132 | 8,270 | 70.31% |
| META220819P00150000 | 2022-08-15 3:45PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 294 | 15,969 | 64.06% |
| META220819P00152500 | 2022-08-15 2:59PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 120 | 3,507 | 58.98% |
| META220819P00155000 | 2022-08-15 3:48PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 540 | 12,024 | 56.25% |
| META220819P00157500 | 2022-08-15 2:31PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 485 | 3,587 | 52.73% |
| META220819P00160000 | 2022-08-15 3:45PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 2,836 | 20,538 | 49.41% |
| META220819P00162500 | 2022-08-15 3:42PM EDT | 162.50 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 1,000 | 3,126 | 46.88% |
| META220819P00165000 | 2022-08-15 3:48PM EDT | 165.00 | 0.13 | 0.13 | 0.14 | -0.20 | -60.61% | 3,742 | 13,701 | 44.53% |
| META220819P00167500 | 2022-08-15 3:44PM EDT | 167.50 | 0.22 | 0.21 | 0.22 | -0.29 | -56.86% | 4,119 | 3,001 | 42.19% |
| META220819P00170000 | 2022-08-15 3:49PM EDT | 170.00 | 0.37 | 0.36 | 0.37 | -0.38 | -50.67% | 12,685 | 14,205 | 40.48% |
| META220819P00172500 | 2022-08-15 3:49PM EDT | 172.50 | 0.62 | 0.62 | 0.62 | -0.53 | -46.09% | 3,005 | 1,820 | 38.97% |
| META220819P00175000 | 2022-08-15 3:49PM EDT | 175.00 | 1.05 | 1.02 | 1.04 | -0.65 | -38.24% | 6,666 | 5,698 | 37.87% |
| META220819P00177500 | 2022-08-15 3:48PM EDT | 177.50 | 1.66 | 1.67 | 1.68 | -0.86 | -34.13% | 6,264 | 2,452 | 36.84% |
| META220819P00180000 | 2022-08-15 3:49PM EDT | 180.00 | 2.63 | 2.58 | 2.63 | -0.92 | -25.92% | 8,792 | 10,752 | 36.26% |
| META220819P00182500 | 2022-08-15 3:45PM EDT | 182.50 | 3.86 | 3.85 | 3.90 | -0.99 | -20.41% | 1,084 | 894 | 35.69% |
| META220819P00185000 | 2022-08-15 3:37PM EDT | 185.00 | 5.40 | 5.35 | 5.50 | -1.05 | -16.28% | 728 | 4,591 | 35.23% |
| META220819P00187500 | 2022-08-15 3:48PM EDT | 187.50 | 7.35 | 7.30 | 7.35 | -0.95 | -11.45% | 561 | 261 | 34.13% |
| META220819P00190000 | 2022-08-15 3:21PM EDT | 190.00 | 9.20 | 9.40 | 9.50 | -1.10 | -10.68% | 303 | 4,271 | 34.13% |
| META220819P00192500 | 2022-08-15 3:42PM EDT | 192.50 | 11.80 | 11.55 | 11.75 | -1.23 | -9.44% | 36 | 102 | 32.03% |
| META220819P00195000 | 2022-08-15 3:18PM EDT | 195.00 | 13.92 | 13.95 | 14.10 | -1.03 | -6.89% | 51 | 2,385 | 0.00% |
| META220819P00200000 | 2022-08-15 3:31PM EDT | 200.00 | 19.06 | 18.85 | 19.00 | -0.94 | -4.70% | 188 | 4,586 | 0.00% |
| META220819P00205000 | 2022-08-15 3:20PM EDT | 205.00 | 23.70 | 23.85 | 24.05 | -1.20 | -4.82% | 197 | 4,703 | 0.00% |
| META220819P00210000 | 2022-08-15 11:45AM EDT | 210.00 | 29.10 | 28.85 | 28.95 | -0.68 | -2.28% | 45 | 490 | 0.00% |
| META220819P00215000 | 2022-08-15 10:08AM EDT | 215.00 | 35.15 | 33.85 | 34.00 | -0.25 | -0.71% | 44 | 901 | 0.00% |
| META220819P00220000 | 2022-08-15 1:19PM EDT | 220.00 | 39.05 | 38.80 | 38.95 | -2.30 | -5.56% | 20 | 125 | 0.00% |
| META220819P00225000 | 2022-08-15 10:41AM EDT | 225.00 | 45.10 | 43.85 | 43.95 | +0.45 | +1.01% | 7 | 216 | 0.00% |
| META220819P00230000 | 2022-08-15 9:56AM EDT | 230.00 | 48.90 | 48.85 | 48.95 | -0.65 | -1.31% | 4 | 313 | 0.00% |
| META220819P00235000 | 2022-08-15 9:58AM EDT | 235.00 | 53.95 | 53.85 | 54.05 | -0.90 | -1.64% | 16 | 9 | 0.00% |
| META220819P00240000 | 2022-08-15 9:58AM EDT | 240.00 | 58.95 | 58.80 | 59.05 | -0.60 | -1.01% | 5 | 12 | 0.00% |
| META220819P00245000 | 2022-08-15 10:33AM EDT | 245.00 | 65.40 | 63.90 | 64.10 | -3.00 | -4.39% | 8 | 7 | 0.00% |
| META220819P00250000 | 2022-08-15 3:41PM EDT | 250.00 | 68.90 | 68.65 | 69.00 | -1.40 | -1.99% | 9 | 28 | 0.00% |
| META220819P00255000 | 2022-08-15 9:59AM EDT | 255.00 | 73.85 | 73.85 | 74.00 | -1.10 | -1.47% | 8 | 0 | 0.00% |
| META220819P00260000 | 2022-08-11 11:52AM EDT | 260.00 | 80.10 | 78.85 | 79.00 | -2.15 | -2.61% | 3 | 0 | 0.00% |
| META220819P00265000 | 2022-08-15 9:38AM EDT | 265.00 | 85.20 | 83.85 | 84.00 | +0.75 | +0.89% | 1 | 2 | 0.00% |
| META220819P00270000 | 2022-08-15 9:45AM EDT | 270.00 | 90.60 | 88.85 | 89.05 | +0.75 | +0.83% | 2 | 0 | 0.00% |
| META220819P00275000 | 2022-08-15 10:33AM EDT | 275.00 | 95.30 | 93.85 | 94.00 | +0.75 | +0.79% | 1 | 1 | 0.00% |
| META220819P00280000 | 2022-08-11 11:52AM EDT | 280.00 | 102.25 | 98.85 | 99.00 | 0.00 | - | 29 | 6 | 0.00% |
| META220819P00285000 | 2022-08-15 2:50PM EDT | 285.00 | 104.10 | 103.80 | 103.95 | -3.70 | -3.43% | 3 | 1 | 0.00% |
| META220819P00290000 | 2022-08-12 1:36PM EDT | 290.00 | 110.35 | 108.85 | 109.05 | 0.00 | - | 9 | 0 | 0.00% |
| META220819P00295000 | 2022-08-15 10:07AM EDT | 295.00 | 115.15 | 113.85 | 114.05 | +1.95 | +1.72% | 3 | 0 | 0.00% |
| META220819P00300000 | 2022-08-11 1:09PM EDT | 300.00 | 121.65 | 118.80 | 118.95 | 0.00 | - | 9 | 4 | 0.00% |
| META220819P00305000 | 2022-08-15 10:07AM EDT | 305.00 | 125.15 | 123.85 | 124.05 | +1.80 | +1.46% | 7 | 0 | 0.00% |
| META220819P00310000 | 2022-08-12 11:38AM EDT | 310.00 | 129.40 | 128.85 | 129.05 | 0.00 | - | 6 | 8 | 0.00% |
| META220819P00315000 | 2022-08-15 11:35AM EDT | 315.00 | 134.47 | 133.80 | 133.95 | -1.18 | -0.87% | 1 | 10 | 0.00% |
| META220819P00320000 | 2022-08-15 10:32AM EDT | 320.00 | 140.45 | 138.85 | 139.05 | +1.05 | +0.75% | 1 | 0 | 0.00% |
| META220819P00325000 | 2022-08-15 9:36AM EDT | 325.00 | 144.50 | 143.80 | 143.95 | -1.15 | -0.79% | 1 | 3 | 0.00% |
| META220819P00330000 | 2022-08-15 12:06PM EDT | 330.00 | 149.10 | 148.85 | 149.05 | -0.30 | -0.20% | 7 | 2 | 0.00% |
| META220819P00335000 | 2022-08-15 11:42AM EDT | 335.00 | 154.60 | 153.80 | 153.95 | -3.55 | -2.24% | 6 | 2 | 0.00% |
| META220819P00340000 | 2022-08-15 10:43AM EDT | 340.00 | 160.30 | 158.80 | 158.95 | -0.40 | -0.25% | 3 | 0 | 0.00% |
| META220819P00345000 | 2022-08-15 11:42AM EDT | 345.00 | 164.60 | 163.85 | 164.05 | -1.10 | -0.66% | 6 | 0 | 0.00% |
| META220819P00350000 | 2022-08-15 10:00AM EDT | 350.00 | 169.40 | 168.90 | 169.05 | -2.05 | -1.20% | 1 | 0 | 0.00% |
| META220819P00355000 | 2022-08-15 9:58AM EDT | 355.00 | 173.80 | 173.90 | 174.05 | -1.20 | -0.69% | 1 | 3 | 0.00% |
| META220819P00360000 | 2022-08-15 2:50PM EDT | 360.00 | 179.10 | 178.80 | 178.95 | -3.65 | -2.00% | 3 | 5 | 0.00% |
| META220819P00365000 | 2022-08-15 11:25AM EDT | 365.00 | 185.00 | 183.80 | 183.95 | -2.30 | -1.23% | 1 | 5 | 0.00% |
| META220819P00370000 | 2022-08-15 10:13AM EDT | 370.00 | 191.05 | 188.85 | 189.05 | -1.25 | -0.65% | 5 | 0 | 0.00% |
| META220819P00375000 | 2022-08-11 3:00PM EDT | 375.00 | 197.80 | 193.80 | 193.95 | 0.00 | - | 21 | - | 0.00% |
| META220819P00380000 | 2022-08-15 10:52AM EDT | 380.00 | 200.35 | 198.85 | 199.05 | +0.55 | +0.28% | 1 | 0 | 0.00% |
| META220819P00385000 | 2022-08-15 10:01AM EDT | 385.00 | 204.75 | 202.85 | 204.80 | +0.15 | +0.07% | 13 | 2 | 313.38% |
| META220819P00390000 | 2022-08-15 9:42AM EDT | 390.00 | 210.80 | 208.85 | 209.05 | -1.85 | -0.87% | 1 | 0 | 0.00% |
| META220819P00395000 | 2022-08-15 9:54AM EDT | 395.00 | 214.15 | 212.85 | 214.85 | -3.30 | -1.52% | 5 | 0 | 325.20% |
| META220819P00400000 | 2022-08-15 10:01AM EDT | 400.00 | 219.70 | 216.95 | 220.90 | -3.10 | -1.39% | 2 | 0 | 381.84% |
| META220819P00405000 | 2022-08-15 9:46AM EDT | 405.00 | 225.30 | 223.85 | 224.05 | -2.50 | -1.10% | 3 | 0 | 0.00% |
| META220819P00410000 | 2022-08-15 10:13AM EDT | 410.00 | 231.05 | 228.85 | 229.05 | +1.00 | +0.43% | 6 | 0 | 0.00% |
| META220819P00415000 | 2022-08-15 1:44PM EDT | 415.00 | 234.35 | 233.85 | 234.05 | -3.40 | -1.43% | 2 | 0 | 0.00% |
| META220819P00420000 | 2022-08-15 1:44PM EDT | 420.00 | 239.35 | 238.85 | 239.05 | -3.90 | -1.60% | 3 | 0 | 0.00% |
| META220819P00425000 | 2022-08-15 10:09AM EDT | 425.00 | 245.20 | 243.85 | 244.05 | +0.75 | +0.31% | 7 | 2 | 0.00% |
| META220819P00430000 | 2022-08-11 3:55PM EDT | 430.00 | 250.15 | 248.85 | 249.05 | -2.15 | -0.85% | 1 | 0 | 0.00% |
| META220819P00435000 | 2022-08-15 2:33PM EDT | 435.00 | 254.00 | 253.85 | 254.05 | -0.75 | -0.29% | 5 | 7 | 0.00% |
| META220819P00440000 | 2022-08-15 2:33PM EDT | 440.00 | 259.00 | 258.80 | 259.05 | -0.55 | -0.21% | 23 | 0 | 0.00% |
| META220819P00445000 | 2022-08-15 2:33PM EDT | 445.00 | 264.00 | 262.90 | 264.85 | -0.50 | -0.19% | 34 | 11 | 363.96% |
| META220819P00450000 | 2022-08-15 2:33PM EDT | 450.00 | 269.00 | 268.85 | 269.05 | -0.55 | -0.20% | 62 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
