Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
33.744,03 -146,99 (-0,43%) Gold
1.882,00 +2,50 (+0,13%) EUR/USD
1,0708 -0,0023 (-0,21%) BTC-EUR
21.423,44 -228,72 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EST. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616C00005000 | 2023-02-02 1:37PM EST | 5.00 | 190.98 | 182.35 | 183.35 | 0.00 | - | 4 | 86 | 0.00% |
| META230616C00010000 | 2022-10-27 2:02PM EST | 10.00 | 88.00 | 101.30 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| META230616C00015000 | 2022-11-03 8:50AM EST | 15.00 | 74.83 | 108.55 | 109.45 | 0.00 | - | - | 2 | 0.00% |
| META230616C00020000 | 2022-11-03 12:40PM EST | 20.00 | 70.48 | 103.70 | 104.55 | 0.00 | - | - | 1 | 0.00% |
| META230616C00025000 | 2022-10-28 9:57AM EST | 25.00 | 75.00 | 86.85 | 87.75 | 0.00 | - | 2 | 0 | 0.00% |
| META230616C00030000 | 2022-12-01 12:30PM EST | 30.00 | 90.95 | 90.70 | 91.70 | 0.00 | - | 1 | 6 | 0.00% |
| META230616C00035000 | 2022-11-03 12:07PM EST | 35.00 | 56.60 | 89.25 | 90.15 | 0.00 | - | 6 | 8 | 0.00% |
| META230616C00040000 | 2022-11-14 3:21PM EST | 40.00 | 76.27 | 82.75 | 83.30 | 0.00 | - | 2 | 34 | 0.00% |
| META230616C00045000 | 2023-01-03 3:11PM EST | 45.00 | 81.80 | 143.00 | 145.40 | 0.00 | - | 2 | 9 | 106.84% |
| META230616C00050000 | 2023-02-07 12:02PM EST | 50.00 | 140.14 | 138.25 | 139.15 | -6.86 | -4.67% | 10 | 230 | 96.19% |
| META230616C00055000 | 2023-02-02 1:37PM EST | 55.00 | 141.84 | 133.40 | 134.25 | 0.00 | - | 4 | 36 | 94.82% |
| META230616C00060000 | 2023-02-03 12:18PM EST | 60.00 | 134.00 | 128.70 | 129.65 | 0.00 | - | 3 | 101 | 84.86% |
| META230616C00065000 | 2023-02-07 11:29AM EST | 65.00 | 125.26 | 123.65 | 124.55 | -0.74 | -0.59% | 1 | 22 | 75.00% |
| META230616C00070000 | 2023-02-07 11:29AM EST | 70.00 | 120.28 | 118.00 | 119.60 | +1.23 | +1.03% | 1 | 161 | 87.35% |
| META230616C00075000 | 2023-02-02 10:25AM EST | 75.00 | 114.26 | 114.00 | 114.85 | 0.00 | - | 30 | 261 | 77.54% |
| META230616C00080000 | 2023-02-02 2:09PM EST | 80.00 | 115.95 | 108.25 | 111.45 | 0.00 | - | 7 | 201 | 81.18% |
| META230616C00085000 | 2023-02-02 10:44AM EST | 85.00 | 105.82 | 104.15 | 104.95 | 0.00 | - | 2 | 93 | 70.61% |
| META230616C00090000 | 2023-02-07 12:53PM EST | 90.00 | 104.00 | 99.25 | 100.10 | +5.45 | +5.53% | 3 | 2,743 | 68.31% |
| META230616C00095000 | 2023-02-03 3:51PM EST | 95.00 | 93.50 | 94.45 | 95.30 | -0.15 | -0.16% | 10 | 1,406 | 66.89% |
| META230616C00100000 | 2023-02-07 12:55PM EST | 100.00 | 95.00 | 89.90 | 90.80 | +3.72 | +4.08% | 29 | 8,112 | 68.12% |
| META230616C00105000 | 2023-02-07 10:24AM EST | 105.00 | 86.05 | 85.30 | 86.10 | +1.47 | +1.74% | 1 | 1,862 | 66.94% |
| META230616C00110000 | 2023-02-07 10:47AM EST | 110.00 | 81.00 | 80.60 | 81.45 | 0.00 | - | 2 | 3,219 | 65.11% |
| META230616C00115000 | 2023-02-07 1:16PM EST | 115.00 | 77.60 | 75.65 | 76.55 | +1.70 | +2.24% | 3 | 3,738 | 61.23% |
| META230616C00120000 | 2023-02-07 1:38PM EST | 120.00 | 71.60 | 71.10 | 71.90 | +1.55 | +2.21% | 5 | 6,747 | 59.61% |
| META230616C00125000 | 2023-02-07 1:40PM EST | 125.00 | 67.08 | 66.60 | 67.30 | +1.53 | +2.33% | 18 | 7,171 | 57.96% |
| META230616C00130000 | 2023-02-07 12:57PM EST | 130.00 | 67.13 | 62.10 | 62.90 | +6.18 | +10.14% | 4 | 5,102 | 56.54% |
| META230616C00135000 | 2023-02-07 9:58AM EST | 135.00 | 56.65 | 57.70 | 58.55 | -0.52 | -0.91% | 1 | 5,346 | 55.13% |
| META230616C00140000 | 2023-02-07 11:44AM EST | 140.00 | 56.21 | 53.45 | 54.15 | +4.11 | +7.89% | 15 | 5,103 | 53.60% |
| META230616C00145000 | 2023-02-07 1:09PM EST | 145.00 | 49.60 | 49.50 | 50.25 | +1.85 | +3.87% | 9 | 3,039 | 53.23% |
| META230616C00150000 | 2023-02-07 1:32PM EST | 150.00 | 45.47 | 45.70 | 46.20 | +1.59 | +3.62% | 960 | 5,462 | 52.37% |
| META230616C00155000 | 2023-02-07 1:26PM EST | 155.00 | 41.72 | 41.80 | 42.40 | +1.42 | +3.52% | 553 | 3,669 | 51.32% |
| META230616C00160000 | 2023-02-07 1:33PM EST | 160.00 | 38.20 | 38.20 | 38.65 | 0.00 | - | 34 | 8,081 | 50.41% |
| META230616C00165000 | 2023-02-07 1:19PM EST | 165.00 | 36.00 | 34.60 | 35.05 | +2.30 | +6.82% | 33 | 5,629 | 49.91% |
| META230616C00170000 | 2023-02-07 1:39PM EST | 170.00 | 31.30 | 31.30 | 31.65 | +1.00 | +3.30% | 53 | 4,012 | 48.91% |
| META230616C00175000 | 2023-02-07 1:26PM EST | 175.00 | 29.45 | 28.20 | 28.45 | +2.58 | +9.60% | 151 | 2,721 | 48.02% |
| META230616C00180000 | 2023-02-07 1:38PM EST | 180.00 | 25.20 | 25.40 | 25.65 | +1.20 | +5.00% | 156 | 10,237 | 47.67% |
| META230616C00185000 | 2023-02-07 1:41PM EST | 185.00 | 23.10 | 22.65 | 22.90 | +1.55 | +7.19% | 171 | 3,269 | 47.01% |
| META230616C00190000 | 2023-02-07 1:40PM EST | 190.00 | 20.25 | 20.05 | 20.25 | +1.29 | +6.80% | 300 | 4,128 | 46.17% |
| META230616C00195000 | 2023-02-07 1:46PM EST | 195.00 | 17.85 | 17.85 | 17.95 | +1.25 | +7.53% | 192 | 3,436 | 45.71% |
| META230616C00200000 | 2023-02-07 1:43PM EST | 200.00 | 16.10 | 15.80 | 15.95 | +1.40 | +9.52% | 350 | 15,345 | 45.52% |
| META230616C00205000 | 2023-02-07 1:14PM EST | 205.00 | 15.00 | 13.80 | 14.00 | +2.00 | +15.38% | 73 | 4,227 | 45.05% |
| META230616C00210000 | 2023-02-07 1:30PM EST | 210.00 | 12.14 | 12.15 | 12.30 | +0.84 | +7.43% | 146 | 4,786 | 44.76% |
| META230616C00215000 | 2023-02-07 1:35PM EST | 215.00 | 10.45 | 10.75 | 10.85 | +0.58 | +5.88% | 314 | 6,614 | 44.68% |
| META230616C00220000 | 2023-02-07 1:41PM EST | 220.00 | 9.75 | 9.35 | 9.45 | +1.05 | +12.07% | 625 | 5,665 | 44.37% |
| META230616C00225000 | 2023-02-07 1:37PM EST | 225.00 | 8.10 | 8.15 | 8.25 | +0.60 | +8.00% | 94 | 2,367 | 44.20% |
| META230616C00230000 | 2023-02-07 12:56PM EST | 230.00 | 8.00 | 7.10 | 7.20 | +1.45 | +22.14% | 1,622 | 4,340 | 44.09% |
| META230616C00235000 | 2023-02-07 1:37PM EST | 235.00 | 6.15 | 6.15 | 6.25 | +0.50 | +8.85% | 49 | 589 | 43.94% |
| META230616C00240000 | 2023-02-07 12:21PM EST | 240.00 | 5.55 | 5.40 | 5.50 | +0.65 | +13.27% | 85 | 4,954 | 44.06% |
| META230616C00245000 | 2023-02-07 11:43AM EST | 245.00 | 5.25 | 4.65 | 4.75 | +1.00 | +23.53% | 144 | 1,303 | 43.90% |
| META230616C00250000 | 2023-02-07 1:44PM EST | 250.00 | 4.13 | 4.10 | 4.20 | +0.38 | +10.13% | 303 | 6,682 | 44.12% |
| META230616C00255000 | 2023-02-07 1:02PM EST | 255.00 | 4.25 | 3.55 | 3.65 | +1.05 | +32.81% | 19 | 3,546 | 44.10% |
| META230616C00260000 | 2023-02-07 1:31PM EST | 260.00 | 3.15 | 3.10 | 3.20 | +0.33 | +11.70% | 10 | 1,361 | 44.21% |
| META230616C00265000 | 2023-02-07 11:20AM EST | 265.00 | 2.70 | 2.72 | 2.77 | +0.08 | +3.05% | 77 | 330 | 44.18% |
| META230616C00270000 | 2023-02-07 1:32PM EST | 270.00 | 2.39 | 2.38 | 2.43 | +0.24 | +11.16% | 83 | 2,470 | 44.31% |
| META230616C00275000 | 2023-02-07 12:57PM EST | 275.00 | 2.64 | 2.10 | 2.14 | +0.67 | +34.01% | 9 | 504 | 44.48% |
| META230616C00280000 | 2023-02-07 1:19PM EST | 280.00 | 1.99 | 1.84 | 1.88 | -0.06 | -2.93% | 16 | 1,902 | 44.62% |
| META230616C00285000 | 2023-02-07 1:29PM EST | 285.00 | 1.70 | 1.62 | 1.66 | +0.15 | +9.68% | 15 | 3,017 | 44.80% |
| META230616C00290000 | 2023-02-07 10:32AM EST | 290.00 | 1.45 | 1.41 | 1.45 | +0.11 | +8.21% | 2 | 1,733 | 44.87% |
| META230616C00295000 | 2023-02-06 3:30PM EST | 295.00 | 1.12 | 1.26 | 1.29 | 0.00 | - | 4 | 183 | 45.12% |
| META230616C00300000 | 2023-02-07 1:44PM EST | 300.00 | 1.16 | 1.10 | 1.14 | +0.17 | +17.17% | 26 | 4,919 | 45.29% |
| META230616C00305000 | 2023-02-07 1:26PM EST | 305.00 | 1.07 | 0.99 | 1.02 | +0.20 | +22.99% | 163 | 793 | 45.56% |
| META230616C00310000 | 2023-02-07 1:37PM EST | 310.00 | 0.88 | 0.87 | 0.91 | +0.10 | +12.82% | 400 | 932 | 45.78% |
| META230616C00315000 | 2023-02-07 10:32AM EST | 315.00 | 0.94 | 0.77 | 0.81 | +0.22 | +30.56% | 181 | 798 | 45.97% |
| META230616C00320000 | 2023-02-06 3:55PM EST | 320.00 | 0.63 | 0.69 | 0.73 | 0.00 | - | 20 | 748 | 46.27% |
| META230616C00325000 | 2023-02-07 10:34AM EST | 325.00 | 0.64 | 0.61 | 0.65 | +0.02 | +3.23% | 30 | 807 | 46.44% |
| META230616C00330000 | 2023-02-07 10:48AM EST | 330.00 | 0.57 | 0.55 | 0.59 | +0.01 | +1.79% | 11 | 2,152 | 46.75% |
| META230616C00335000 | 2023-02-07 10:37AM EST | 335.00 | 0.50 | 0.49 | 0.52 | +0.01 | +2.04% | 36 | 3,115 | 46.83% |
| META230616C00340000 | 2023-02-06 2:26PM EST | 340.00 | 0.44 | 0.44 | 0.48 | 0.00 | - | 45 | 1,011 | 47.24% |
| META230616C00345000 | 2023-02-06 2:33PM EST | 345.00 | 0.40 | 0.40 | 0.43 | 0.00 | - | 23 | 1,087 | 47.41% |
| META230616C00350000 | 2023-02-07 1:08PM EST | 350.00 | 0.42 | 0.36 | 0.39 | +0.07 | +20.00% | 115 | 3,951 | 47.66% |
| META230616C00355000 | 2023-02-07 12:11PM EST | 355.00 | 0.35 | 0.32 | 0.35 | +0.02 | +6.06% | 1 | 238 | 47.85% |
| META230616C00360000 | 2023-02-06 3:42PM EST | 360.00 | 0.27 | 0.29 | 0.33 | 0.00 | - | 17 | 1,066 | 48.34% |
| META230616C00365000 | 2023-02-03 9:51AM EST | 365.00 | 0.41 | 0.26 | 0.30 | 0.00 | - | 1 | 228 | 48.56% |
| META230616C00370000 | 2023-02-07 1:13PM EST | 370.00 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 3 | 827 | 48.73% |
| META230616C00375000 | 2023-02-07 1:11PM EST | 375.00 | 0.27 | 0.21 | 0.25 | +0.05 | +22.73% | 1 | 1,166 | 49.02% |
| META230616C00380000 | 2023-02-06 11:21AM EST | 380.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 3 | 4,326 | 49.02% |
| META230616C00385000 | 2023-02-06 10:45AM EST | 385.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 5 | 256 | 49.51% |
| META230616C00390000 | 2023-02-07 12:35PM EST | 390.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 8 | 2,272 | 49.71% |
| META230616C00395000 | 2023-02-07 12:03PM EST | 395.00 | 0.18 | 0.14 | 0.18 | +0.03 | +20.00% | 1 | 1,307 | 50.10% |
| META230616C00400000 | 2023-02-07 12:23PM EST | 400.00 | 0.14 | 0.12 | 0.17 | +0.01 | +7.69% | 1 | 3,241 | 50.49% |
| META230616C00405000 | 2023-02-03 12:48PM EST | 405.00 | 0.19 | 0.11 | 0.16 | 0.00 | - | 1 | 465 | 50.83% |
| META230616C00410000 | 2023-02-03 9:55AM EST | 410.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 8 | 879 | 50.10% |
| META230616C00415000 | 2023-02-03 9:37AM EST | 415.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 2 | 187 | 50.10% |
| META230616C00420000 | 2023-02-06 3:51PM EST | 420.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 22 | 2,044 | 50.49% |
| META230616C00425000 | 2023-02-06 2:56PM EST | 425.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 6 | 137 | 50.59% |
| META230616C00430000 | 2023-02-07 10:37AM EST | 430.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 10 | 216 | 50.68% |
| META230616C00435000 | 2023-02-07 10:20AM EST | 435.00 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 1 | 241 | 50.98% |
| META230616C00440000 | 2023-02-07 10:39AM EST | 440.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 20 | 679 | 50.88% |
| META230616C00445000 | 2023-02-06 9:45AM EST | 445.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 773 | 51.17% |
| META230616C00450000 | 2023-02-03 1:29PM EST | 450.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 40 | 3,009 | 51.37% |
| META230616C00460000 | 2023-02-02 1:04PM EST | 460.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 218 | 51.56% |
| META230616C00470000 | 2023-02-03 11:14AM EST | 470.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 74 | 51.56% |
| META230616C00480000 | 2023-02-03 3:57PM EST | 480.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 618 | 52.73% |
| META230616C00490000 | 2023-02-06 1:02PM EST | 490.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 639 | 53.13% |
| META230616C00500000 | 2023-02-03 10:19AM EST | 500.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 3 | 3,335 | 53.32% |
| META230616C00510000 | 2022-11-18 9:55AM EST | 510.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 105 | 53.52% |
| META230616C00520000 | 2023-02-07 12:23PM EST | 520.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 364 | 54.30% |
| META230616C00530000 | 2022-12-02 2:38PM EST | 530.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 342 | 53.13% |
| META230616C00540000 | 2022-11-18 9:55AM EST | 540.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 270 | 55.08% |
| META230616C00550000 | 2023-02-02 9:41AM EST | 550.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 408 | 55.86% |
| META230616C00560000 | 2022-12-01 11:45AM EST | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 465 | 55.47% |
| META230616C00570000 | 2023-02-03 9:59AM EST | 570.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 647 | 59.57% |
| META230616C00580000 | 2022-11-17 3:41PM EST | 580.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 256 | 58.59% |
| META230616C00590000 | 2023-02-01 9:42AM EST | 590.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 573 | 59.38% |
| META230616C00600000 | 2023-02-06 1:20PM EST | 600.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 101 | 1,471 | 60.16% |
| META230616C00650000 | 2023-01-20 9:30AM EST | 650.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,426 | 62.50% |
| META230616C00700000 | 2023-02-06 9:55AM EST | 700.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 8,381 | 65.63% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616P00005000 | 2023-01-20 10:48AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 292 | 187.50% |
| META230616P00010000 | 2023-01-12 11:35AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 385 | 150.00% |
| META230616P00015000 | 2023-02-06 9:36AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 414 | 128.13% |
| META230616P00020000 | 2023-02-06 2:16PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 283 | 112.50% |
| META230616P00025000 | 2023-02-06 2:15PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 409 | 103.13% |
| META230616P00030000 | 2023-02-06 2:15PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 949 | 93.75% |
| META230616P00035000 | 2023-02-07 1:07PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 149 | 1,716 | 90.63% |
| META230616P00040000 | 2023-02-07 10:18AM EST | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,219 | 85.94% |
| META230616P00045000 | 2023-02-06 3:40PM EST | 45.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 129 | 1,081 | 84.38% |
| META230616P00050000 | 2023-02-07 12:02PM EST | 50.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 111 | 2,258 | 80.86% |
| META230616P00055000 | 2023-02-07 1:23PM EST | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 1,493 | 76.17% |
| META230616P00060000 | 2023-02-06 12:09PM EST | 60.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 4,941 | 74.80% |
| META230616P00065000 | 2023-02-07 1:11PM EST | 65.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 11 | 4,376 | 71.68% |
| META230616P00070000 | 2023-02-07 12:48PM EST | 70.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 12 | 6,530 | 69.53% |
| META230616P00075000 | 2023-02-07 12:36PM EST | 75.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 9 | 8,489 | 67.19% |
| META230616P00080000 | 2023-02-07 12:55PM EST | 80.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 85 | 5,128 | 65.04% |
| META230616P00085000 | 2023-02-07 1:02PM EST | 85.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 90 | 7,993 | 63.04% |
| META230616P00090000 | 2023-02-07 1:13PM EST | 90.00 | 0.35 | 0.36 | 0.37 | -0.02 | -5.41% | 11 | 7,141 | 61.13% |
| META230616P00095000 | 2023-02-07 1:31PM EST | 95.00 | 0.49 | 0.47 | 0.48 | +0.01 | +2.08% | 25 | 5,225 | 59.57% |
| META230616P00100000 | 2023-02-07 1:46PM EST | 100.00 | 0.62 | 0.60 | 0.61 | +0.02 | +3.33% | 188 | 7,704 | 57.93% |
| META230616P00105000 | 2023-02-07 1:09PM EST | 105.00 | 0.70 | 0.77 | 0.80 | -0.08 | -10.26% | 14 | 4,004 | 56.64% |
| META230616P00110000 | 2023-02-07 1:04PM EST | 110.00 | 0.88 | 0.99 | 1.00 | -0.10 | -10.20% | 7 | 4,168 | 55.27% |
| META230616P00115000 | 2023-02-07 1:22PM EST | 115.00 | 1.18 | 1.24 | 1.27 | -0.07 | -5.60% | 19 | 7,246 | 54.00% |
| META230616P00120000 | 2023-02-07 1:42PM EST | 120.00 | 1.52 | 1.56 | 1.59 | -0.05 | -3.18% | 74 | 12,784 | 52.81% |
| META230616P00125000 | 2023-02-07 12:41PM EST | 125.00 | 1.86 | 1.96 | 1.99 | -0.09 | -4.62% | 4 | 11,114 | 51.75% |
| META230616P00130000 | 2023-02-07 1:15PM EST | 130.00 | 2.30 | 2.43 | 2.47 | -0.17 | -6.88% | 31 | 8,188 | 50.70% |
| META230616P00135000 | 2023-02-07 1:01PM EST | 135.00 | 2.56 | 3.00 | 3.05 | -0.54 | -17.42% | 34 | 4,899 | 49.87% |
| META230616P00140000 | 2023-02-07 1:01PM EST | 140.00 | 3.11 | 3.65 | 3.75 | -0.59 | -15.95% | 27 | 6,977 | 49.01% |
| META230616P00145000 | 2023-02-07 1:24PM EST | 145.00 | 4.30 | 4.45 | 4.55 | -0.20 | -4.44% | 13 | 3,956 | 48.11% |
| META230616P00150000 | 2023-02-07 1:20PM EST | 150.00 | 5.05 | 5.35 | 5.45 | -0.50 | -9.01% | 366 | 6,871 | 47.13% |
| META230616P00155000 | 2023-02-07 1:45PM EST | 155.00 | 6.50 | 6.45 | 6.55 | -0.10 | -1.52% | 619 | 2,794 | 46.38% |
| META230616P00160000 | 2023-02-07 1:39PM EST | 160.00 | 7.82 | 7.70 | 7.80 | -0.18 | -2.25% | 2,002 | 4,638 | 45.62% |
| META230616P00165000 | 2023-02-07 12:45PM EST | 165.00 | 8.60 | 9.15 | 9.25 | -0.80 | -8.51% | 67 | 3,744 | 44.97% |
| META230616P00170000 | 2023-02-07 1:35PM EST | 170.00 | 10.91 | 10.65 | 10.80 | -0.15 | -1.36% | 107 | 1,759 | 44.12% |
| META230616P00175000 | 2023-02-07 1:03PM EST | 175.00 | 11.23 | 12.60 | 12.75 | -1.67 | -12.95% | 9 | 1,046 | 43.81% |
| META230616P00180000 | 2023-02-07 1:31PM EST | 180.00 | 14.55 | 14.50 | 14.65 | -0.40 | -2.68% | 79 | 4,114 | 42.91% |
| META230616P00185000 | 2023-02-07 1:46PM EST | 185.00 | 16.90 | 16.85 | 17.00 | -0.45 | -2.59% | 94 | 1,483 | 42.61% |
| META230616P00190000 | 2023-02-07 1:39PM EST | 190.00 | 19.30 | 19.30 | 19.45 | -0.60 | -3.02% | 302 | 1,155 | 42.07% |
| META230616P00195000 | 2023-02-07 12:55PM EST | 195.00 | 19.77 | 21.95 | 22.10 | -2.88 | -12.72% | 83 | 802 | 41.53% |
| META230616P00200000 | 2023-02-07 1:37PM EST | 200.00 | 24.95 | 24.90 | 25.00 | -0.80 | -3.11% | 85 | 1,997 | 41.10% |
| META230616P00205000 | 2023-02-07 10:32AM EST | 205.00 | 27.70 | 27.65 | 27.95 | +0.88 | +3.28% | 12 | 474 | 40.33% |
| META230616P00210000 | 2023-02-07 11:36AM EST | 210.00 | 30.10 | 31.05 | 31.50 | +0.10 | +0.33% | 1 | 408 | 40.52% |
| META230616P00215000 | 2023-02-06 9:44AM EST | 215.00 | 33.52 | 34.65 | 35.05 | 0.00 | - | 3 | 119 | 40.30% |
| META230616P00220000 | 2023-02-07 1:39PM EST | 220.00 | 38.55 | 38.30 | 38.70 | +1.58 | +4.27% | 19 | 195 | 39.92% |
| META230616P00225000 | 2023-02-07 12:49PM EST | 225.00 | 39.55 | 42.05 | 42.50 | +0.80 | +2.06% | 7 | 20 | 39.53% |
| META230616P00230000 | 2023-02-07 1:39PM EST | 230.00 | 46.25 | 46.00 | 47.50 | -1.55 | -3.24% | 22 | 669 | 42.10% |
| META230616P00235000 | 2023-02-03 10:38AM EST | 235.00 | 47.85 | 50.15 | 51.00 | 0.00 | - | 1 | 4 | 40.18% |
| META230616P00240000 | 2023-02-02 2:30PM EST | 240.00 | 51.10 | 54.30 | 55.35 | 0.00 | - | 275 | 133 | 40.37% |
| META230616P00245000 | 2023-02-07 9:55AM EST | 245.00 | 60.50 | 58.50 | 59.50 | +2.81 | +4.87% | 45 | 41 | 39.55% |
| META230616P00250000 | 2023-02-03 9:58AM EST | 250.00 | 57.86 | 63.15 | 64.20 | 0.00 | - | 4 | 846 | 40.40% |
| META230616P00255000 | 2023-02-02 1:30PM EST | 255.00 | 61.44 | 67.90 | 68.80 | 0.00 | - | 199 | 97 | 40.67% |
| META230616P00260000 | 2023-02-07 1:34PM EST | 260.00 | 72.89 | 72.55 | 73.60 | -0.71 | -0.96% | 7 | 784 | 41.59% |
| META230616P00265000 | 2023-02-03 3:41PM EST | 265.00 | 77.85 | 77.00 | 78.10 | 0.00 | - | 300 | 906 | 40.96% |
| META230616P00270000 | 2023-02-06 1:12PM EST | 270.00 | 83.90 | 82.05 | 83.05 | 0.00 | - | 4 | 3,361 | 42.31% |
| META230616P00275000 | 2023-02-06 9:35AM EST | 275.00 | 85.86 | 86.85 | 87.95 | 0.00 | - | 2 | 408 | 43.34% |
| META230616P00280000 | 2023-02-07 1:05PM EST | 280.00 | 88.55 | 91.80 | 92.85 | -3.17 | -3.46% | 6 | 862 | 44.29% |
| META230616P00285000 | 2023-02-03 3:54PM EST | 285.00 | 97.62 | 96.80 | 97.75 | 0.00 | - | 8 | 29 | 45.15% |
| META230616P00290000 | 2023-02-02 2:00PM EST | 290.00 | 95.09 | 101.65 | 102.65 | 0.00 | - | 274 | 0 | 45.95% |
| META230616P00295000 | 2023-02-06 9:32AM EST | 295.00 | 106.50 | 106.70 | 107.75 | 0.00 | - | 2 | 0 | 47.91% |
| META230616P00300000 | 2023-02-06 9:31AM EST | 300.00 | 112.78 | 111.75 | 112.90 | 0.00 | - | 1 | 0 | 50.15% |
| META230616P00305000 | 2023-02-02 11:27AM EST | 305.00 | 114.16 | 116.75 | 117.80 | 0.00 | - | 690 | 0 | 50.85% |
| META230616P00310000 | 2023-02-07 11:54AM EST | 310.00 | 120.19 | 121.70 | 122.80 | -0.04 | -0.03% | 2 | 0 | 52.12% |
| META230616P00315000 | 2023-02-06 9:34AM EST | 315.00 | 126.78 | 126.70 | 127.80 | 0.00 | - | 2 | 0 | 53.37% |
| META230616P00320000 | 2023-02-06 9:35AM EST | 320.00 | 130.48 | 131.65 | 132.70 | 0.00 | - | 2 | 0 | 50.11% |
| META230616P00325000 | 2023-02-02 2:21PM EST | 325.00 | 131.90 | 136.35 | 137.45 | 0.00 | - | 348 | 0 | 53.37% |
| META230616P00330000 | 2023-02-06 10:16AM EST | 330.00 | 141.52 | 141.60 | 142.65 | 0.00 | - | 1 | 0 | 51.93% |
| META230616P00335000 | 2023-02-02 2:17PM EST | 335.00 | 141.45 | 146.75 | 147.75 | 0.00 | - | 242 | 0 | 54.05% |
| META230616P00340000 | 2023-02-02 3:24PM EST | 340.00 | 150.56 | 151.55 | 152.60 | 0.00 | - | 403 | 0 | 53.61% |
| META230616P00345000 | 2023-02-02 2:16PM EST | 345.00 | 151.82 | 156.70 | 157.70 | 0.00 | - | 220 | 0 | 55.75% |
| META230616P00350000 | 2023-02-07 12:23PM EST | 350.00 | 161.10 | 161.75 | 162.80 | +1.10 | +0.69% | 2 | 0 | 57.41% |
| META230616P00355000 | 2023-02-03 3:05PM EST | 355.00 | 168.00 | 166.60 | 167.65 | 0.00 | - | 200 | 0 | 57.10% |
| META230616P00360000 | 2023-02-07 1:05PM EST | 360.00 | 168.35 | 171.60 | 172.65 | -3.50 | -2.04% | 2 | 0 | 58.08% |
| META230616P00365000 | 2023-02-03 3:41PM EST | 365.00 | 177.24 | 176.70 | 177.70 | 0.00 | - | 544 | 0 | 59.74% |
| META230616P00370000 | 2023-02-06 1:12PM EST | 370.00 | 183.62 | 181.35 | 182.35 | 0.00 | - | 2 | 0 | 57.18% |
| META230616P00375000 | 2023-02-03 3:53PM EST | 375.00 | 187.71 | 186.30 | 187.35 | 0.00 | - | 326 | 0 | 57.81% |
| META230616P00380000 | 2023-02-07 1:33PM EST | 380.00 | 192.44 | 191.55 | 192.55 | -0.61 | -0.32% | 4 | 0 | 61.11% |
| META230616P00385000 | 2023-02-03 3:05PM EST | 385.00 | 198.00 | 196.75 | 197.75 | 0.00 | - | 270 | 0 | 63.90% |
| META230616P00390000 | 2023-02-06 9:32AM EST | 390.00 | 201.49 | 201.65 | 202.70 | 0.00 | - | 3 | 0 | 64.09% |
| META230616P00395000 | 2023-02-03 3:06PM EST | 395.00 | 208.20 | 206.70 | 207.65 | 0.00 | - | 180 | 0 | 64.97% |
| META230616P00400000 | 2023-02-03 3:06PM EST | 400.00 | 212.15 | 211.70 | 212.75 | 0.00 | - | 250 | 0 | 66.31% |
| META230616P00405000 | 2023-02-03 3:46PM EST | 405.00 | 218.45 | 216.65 | 217.70 | 0.00 | - | 20 | 0 | 66.68% |
| META230616P00410000 | 2023-02-03 3:46PM EST | 410.00 | 223.47 | 221.60 | 222.65 | 0.00 | - | 16 | 0 | 67.00% |
| META230616P00415000 | 2023-02-03 3:46PM EST | 415.00 | 228.44 | 226.70 | 227.70 | 0.00 | - | 242 | 0 | 68.56% |
| META230616P00420000 | 2023-02-03 9:44AM EST | 420.00 | 228.49 | 231.65 | 232.70 | 0.00 | - | 4 | 0 | 69.12% |
| META230616P00425000 | 2023-02-03 9:30AM EST | 425.00 | 241.49 | 236.70 | 237.75 | 0.00 | - | 1 | 1 | 70.41% |
| META230616P00430000 | 2022-07-21 10:31AM EST | 430.00 | 247.41 | 261.20 | 262.55 | 0.00 | - | 2 | 0 | 143.85% |
| META230616P00435000 | 2023-02-07 11:43AM EST | 435.00 | 245.02 | 246.75 | 247.80 | -0.48 | -0.20% | 1 | 0 | 72.46% |
| META230616P00440000 | 2023-02-03 2:58PM EST | 440.00 | 252.31 | 251.35 | 252.40 | 0.00 | - | 1 | 0 | 68.87% |
| META230616P00445000 | 2023-02-03 3:07PM EST | 445.00 | 258.10 | 256.30 | 257.70 | 0.00 | - | 8 | 0 | 71.09% |
| META230616P00450000 | 2023-02-03 3:06PM EST | 450.00 | 262.19 | 261.25 | 262.30 | 0.00 | - | 35 | 0 | 69.02% |
| META230616P00460000 | 2023-02-03 10:29AM EST | 460.00 | 270.70 | 271.65 | 272.75 | 0.00 | - | 1 | 0 | 75.42% |
| META230616P00470000 | 2022-07-19 1:01PM EST | 470.00 | 294.11 | 294.35 | 294.90 | 0.00 | - | 230 | 0 | 131.82% |
| META230616P00480000 | 2022-07-19 12:26PM EST | 480.00 | 304.87 | 304.35 | 305.05 | 0.00 | - | 120 | 0 | 133.81% |
| META230616P00490000 | 2022-07-19 1:02PM EST | 490.00 | 314.22 | 313.95 | 315.10 | 0.00 | - | 260 | 0 | 135.02% |
| META230616P00500000 | 2022-12-30 12:30PM EST | 500.00 | 380.91 | 347.60 | 348.95 | 0.00 | - | 1 | 0 | 196.79% |
| META230616P00510000 | 2022-07-19 1:07PM EST | 510.00 | 333.86 | 333.90 | 335.00 | 0.00 | - | 22 | 0 | 138.10% |
| META230616P00520000 | 2022-11-23 2:22PM EST | 520.00 | 407.80 | 401.20 | 402.60 | 0.00 | - | 101 | 0 | 275.68% |
| META230616P00530000 | 2022-12-08 2:17PM EST | 530.00 | 414.25 | 399.30 | 400.55 | 0.00 | - | 4 | 0 | 250.49% |
| META230616P00540000 | 2022-07-15 1:49PM EST | 540.00 | 375.23 | 358.85 | 361.05 | 0.00 | - | 42 | 0 | 127.78% |
| META230616P00550000 | 2022-12-08 1:10PM EST | 550.00 | 434.80 | 419.30 | 420.55 | 0.00 | - | 6 | 0 | 253.76% |
| META230616P00560000 | 2022-11-23 2:56PM EST | 560.00 | 447.40 | 441.20 | 442.65 | 0.00 | - | 235 | 0 | 282.25% |
| META230616P00570000 | 2022-12-08 12:45PM EST | 570.00 | 454.85 | 439.35 | 440.50 | 0.00 | - | 2 | 0 | 256.89% |
| META230616P00580000 | 2022-12-08 2:02PM EST | 580.00 | 464.25 | 449.35 | 450.50 | 0.00 | - | 2 | 0 | 258.40% |
| META230616P00590000 | 2022-12-19 9:41AM EST | 590.00 | 473.00 | 456.35 | 457.50 | 0.00 | - | 2 | 0 | 253.20% |
| META230616P00600000 | 2023-01-12 1:01PM EST | 600.00 | 463.05 | 411.65 | 412.80 | 0.00 | - | 2 | 0 | 92.70% |
| META230616P00650000 | 2023-02-01 12:45PM EST | 650.00 | 500.55 | 461.55 | 462.75 | 0.00 | - | 2 | 0 | 96.73% |
| META230616P00700000 | 2023-02-06 3:10PM EST | 700.00 | 514.00 | 511.40 | 512.65 | 0.00 | - | 2 | 0 | 99.58% |
