Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
33.947,53 +56,51 (+0,17%) Gold
1.884,80 +5,30 (+0,28%) EUR/USD
1,0718 -0,0013 (-0,12%) BTC-EUR
21.529,97 -141,14 (-0,65%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119C00005000 | 2023-02-07 1:43PM EST | 5.00 | 183.50 | 183.40 | 185.10 | +2.16 | +1.19% | 62 | 1,465 | 163.28% |
| META240119C00010000 | 2023-02-03 1:28PM EST | 10.00 | 180.49 | 178.60 | 180.25 | 0.00 | - | 20 | 73 | 141.60% |
| META240119C00015000 | 2022-09-22 11:42AM EST | 15.00 | 129.19 | 115.70 | 117.00 | 0.00 | - | 42 | 84 | 0.00% |
| META240119C00020000 | 2022-11-28 10:54AM EST | 20.00 | 90.92 | 97.30 | 99.00 | 0.00 | - | 2 | 54 | 0.00% |
| META240119C00025000 | 2022-11-09 10:07AM EST | 25.00 | 81.33 | 92.20 | 94.30 | 0.00 | - | 1 | 33 | 0.00% |
| META240119C00030000 | 2022-12-30 9:36AM EST | 30.00 | 90.77 | 122.25 | 124.40 | 0.00 | - | 1 | 66 | 0.00% |
| META240119C00035000 | 2023-02-03 10:21AM EST | 35.00 | 158.70 | 155.65 | 157.20 | 0.00 | - | 1 | 8 | 103.74% |
| META240119C00040000 | 2023-01-09 12:08PM EST | 40.00 | 94.07 | 150.65 | 152.20 | 0.00 | - | 5 | 7 | 95.56% |
| META240119C00045000 | 2022-11-21 10:35AM EST | 45.00 | 69.20 | 77.90 | 79.15 | 0.00 | - | 1 | 18 | 0.00% |
| META240119C00050000 | 2023-02-03 9:35AM EST | 50.00 | 139.81 | 140.80 | 142.35 | 0.00 | - | 10 | 466 | 83.90% |
| META240119C00055000 | 2023-02-01 10:14AM EST | 55.00 | 97.50 | 136.75 | 138.30 | 0.00 | - | 1 | 105 | 86.71% |
| META240119C00060000 | 2023-02-07 12:55PM EST | 60.00 | 136.00 | 132.10 | 133.65 | +4.40 | +3.34% | 1 | 1,787 | 83.58% |
| META240119C00065000 | 2023-02-03 1:59PM EST | 65.00 | 128.50 | 127.45 | 129.00 | 0.00 | - | 10 | 24 | 80.52% |
| META240119C00070000 | 2023-02-06 12:30PM EST | 70.00 | 120.82 | 121.80 | 123.80 | 0.00 | - | 4 | 2,120 | 72.85% |
| META240119C00075000 | 2023-02-03 12:10PM EST | 75.00 | 122.00 | 116.90 | 119.60 | 0.00 | - | 3 | 379 | 70.97% |
| META240119C00080000 | 2023-02-07 11:31AM EST | 80.00 | 114.15 | 113.65 | 115.15 | +2.38 | +2.13% | 2 | 698 | 72.37% |
| META240119C00085000 | 2023-02-03 11:32AM EST | 85.00 | 114.00 | 108.75 | 110.20 | 0.00 | - | 28 | 1,348 | 68.35% |
| META240119C00090000 | 2023-02-07 12:16PM EST | 90.00 | 105.23 | 104.80 | 106.30 | +2.60 | +2.53% | 6 | 6,700 | 68.57% |
| META240119C00095000 | 2023-02-06 3:11PM EST | 95.00 | 97.00 | 99.75 | 101.20 | 0.00 | - | 47 | 2,987 | 64.20% |
| META240119C00100000 | 2023-02-07 1:30PM EST | 100.00 | 95.00 | 95.65 | 97.05 | +1.47 | +1.57% | 141 | 11,240 | 63.35% |
| META240119C00105000 | 2023-02-06 3:46PM EST | 105.00 | 88.60 | 91.70 | 93.40 | 0.00 | - | 23 | 4,244 | 63.28% |
| META240119C00110000 | 2023-02-07 1:40PM EST | 110.00 | 86.95 | 87.15 | 88.65 | +1.44 | +1.68% | 681 | 3,615 | 60.48% |
| META240119C00115000 | 2023-02-06 2:53PM EST | 115.00 | 81.78 | 82.95 | 84.35 | 0.00 | - | 4,678 | 4,438 | 58.81% |
| META240119C00120000 | 2023-02-07 9:32AM EST | 120.00 | 76.00 | 79.25 | 80.35 | -1.73 | -2.23% | 4 | 4,536 | 58.07% |
| META240119C00125000 | 2023-02-07 1:39PM EST | 125.00 | 74.47 | 75.55 | 76.55 | +0.81 | +1.10% | 5,761 | 2,018 | 57.36% |
| META240119C00130000 | 2023-02-07 1:17PM EST | 130.00 | 72.18 | 71.50 | 72.20 | +2.04 | +2.91% | 228 | 10,131 | 55.51% |
| META240119C00135000 | 2023-02-07 1:03PM EST | 135.00 | 71.00 | 68.10 | 68.90 | +5.65 | +8.65% | 20 | 3,136 | 55.34% |
| META240119C00140000 | 2023-02-07 1:59PM EST | 140.00 | 63.77 | 64.05 | 64.85 | +1.67 | +2.69% | 219 | 8,119 | 53.60% |
| META240119C00145000 | 2023-02-07 12:16PM EST | 145.00 | 61.08 | 60.45 | 61.30 | +2.58 | +4.41% | 7 | 2,070 | 52.66% |
| META240119C00150000 | 2023-02-07 1:42PM EST | 150.00 | 57.10 | 57.00 | 57.90 | +1.88 | +3.40% | 195 | 7,088 | 51.86% |
| META240119C00155000 | 2023-02-07 1:29PM EST | 155.00 | 53.50 | 53.80 | 54.50 | +1.41 | +2.71% | 14 | 4,801 | 51.12% |
| META240119C00160000 | 2023-02-07 1:22PM EST | 160.00 | 51.28 | 50.45 | 51.35 | +2.33 | +4.76% | 189 | 5,620 | 50.32% |
| META240119C00165000 | 2023-02-07 1:32PM EST | 165.00 | 46.68 | 47.65 | 48.45 | +0.43 | +0.93% | 116 | 3,914 | 50.00% |
| META240119C00170000 | 2023-02-07 11:47AM EST | 170.00 | 44.05 | 44.75 | 45.55 | +0.58 | +1.33% | 18 | 7,123 | 50.04% |
| META240119C00175000 | 2023-02-07 12:59PM EST | 175.00 | 44.88 | 41.85 | 42.70 | +4.98 | +12.48% | 25 | 4,298 | 49.39% |
| META240119C00180000 | 2023-02-07 1:53PM EST | 180.00 | 39.05 | 39.65 | 40.00 | +2.05 | +5.54% | 30 | 8,450 | 48.82% |
| META240119C00185000 | 2023-02-07 12:58PM EST | 185.00 | 39.62 | 36.60 | 37.00 | +4.92 | +14.18% | 61 | 2,243 | 47.68% |
| META240119C00190000 | 2023-02-07 1:32PM EST | 190.00 | 33.27 | 34.30 | 34.70 | +1.22 | +3.81% | 42 | 3,375 | 47.39% |
| META240119C00195000 | 2023-02-07 1:30PM EST | 195.00 | 31.21 | 31.80 | 32.15 | +1.36 | +4.56% | 22 | 4,759 | 46.62% |
| META240119C00200000 | 2023-02-07 1:51PM EST | 200.00 | 29.25 | 29.65 | 30.05 | +1.45 | +5.22% | 329 | 27,096 | 46.33% |
| META240119C00210000 | 2023-02-07 2:01PM EST | 210.00 | 25.70 | 25.90 | 26.20 | +1.95 | +8.21% | 64 | 6,580 | 45.81% |
| META240119C00220000 | 2023-02-07 1:54PM EST | 220.00 | 21.85 | 21.90 | 22.25 | +1.42 | +6.95% | 96 | 7,057 | 44.64% |
| META240119C00230000 | 2023-02-07 1:42PM EST | 230.00 | 18.90 | 18.85 | 19.25 | +1.30 | +7.39% | 81 | 13,585 | 44.25% |
| META240119C00235000 | 2023-02-07 10:18AM EST | 235.00 | 17.09 | 17.55 | 17.95 | +0.99 | +6.15% | 104 | 4,557 | 44.16% |
| META240119C00240000 | 2023-02-07 1:46PM EST | 240.00 | 15.75 | 15.95 | 16.25 | +0.90 | +6.06% | 72 | 2,943 | 43.38% |
| META240119C00245000 | 2023-02-07 12:36PM EST | 245.00 | 14.74 | 14.95 | 15.30 | +1.01 | +7.36% | 52 | 1,821 | 43.57% |
| META240119C00250000 | 2023-02-07 1:46PM EST | 250.00 | 13.45 | 13.80 | 14.15 | +0.78 | +6.16% | 81 | 26,398 | 43.36% |
| META240119C00255000 | 2023-02-07 12:51PM EST | 255.00 | 13.67 | 12.80 | 13.10 | +1.39 | +11.32% | 3 | 2,705 | 43.19% |
| META240119C00260000 | 2023-02-07 12:57PM EST | 260.00 | 13.10 | 11.65 | 11.95 | +2.45 | +23.00% | 15 | 12,850 | 42.76% |
| META240119C00265000 | 2023-02-07 2:00PM EST | 265.00 | 10.85 | 10.85 | 11.15 | +0.70 | +6.90% | 31 | 2,032 | 42.79% |
| META240119C00270000 | 2023-02-07 1:41PM EST | 270.00 | 10.05 | 9.95 | 10.20 | +1.00 | +11.05% | 48 | 6,684 | 42.47% |
| META240119C00275000 | 2023-02-07 1:58PM EST | 275.00 | 9.30 | 9.35 | 9.55 | +0.72 | +8.39% | 29 | 1,306 | 42.56% |
| META240119C00280000 | 2023-02-07 1:29PM EST | 280.00 | 8.55 | 8.65 | 8.95 | +0.76 | +9.76% | 19 | 7,904 | 42.66% |
| META240119C00285000 | 2023-02-07 12:18PM EST | 285.00 | 8.05 | 7.95 | 8.15 | +0.85 | +11.81% | 1 | 4,826 | 42.32% |
| META240119C00290000 | 2023-02-07 1:40PM EST | 290.00 | 7.26 | 7.35 | 7.55 | +0.50 | +7.40% | 9 | 8,180 | 42.25% |
| META240119C00295000 | 2023-02-07 11:36AM EST | 295.00 | 6.90 | 6.75 | 6.95 | +0.69 | +11.11% | 11 | 2,621 | 42.10% |
| META240119C00300000 | 2023-02-07 2:01PM EST | 300.00 | 6.30 | 6.30 | 6.50 | +0.60 | +10.53% | 165 | 16,474 | 42.18% |
| META240119C00305000 | 2023-02-07 12:01PM EST | 305.00 | 5.80 | 5.80 | 6.05 | +0.50 | +9.43% | 20 | 627 | 42.19% |
| META240119C00310000 | 2023-02-07 1:30PM EST | 310.00 | 5.25 | 5.30 | 5.60 | +0.40 | +8.25% | 86 | 1,186 | 42.12% |
| META240119C00315000 | 2023-02-07 11:43AM EST | 315.00 | 5.20 | 4.95 | 5.15 | +0.70 | +15.56% | 12 | 1,167 | 41.99% |
| META240119C00320000 | 2023-02-07 1:34PM EST | 320.00 | 4.50 | 4.60 | 4.75 | +0.35 | +8.43% | 80 | 3,686 | 41.90% |
| META240119C00325000 | 2023-02-07 1:24PM EST | 325.00 | 4.40 | 4.25 | 4.50 | +0.20 | +4.76% | 17 | 1,986 | 42.10% |
| META240119C00330000 | 2023-02-07 12:53PM EST | 330.00 | 4.44 | 3.95 | 4.10 | +0.69 | +18.40% | 3 | 3,551 | 41.88% |
| META240119C00335000 | 2023-02-07 10:11AM EST | 335.00 | 3.50 | 3.65 | 3.85 | -0.05 | -1.41% | 2 | 1,240 | 41.99% |
| META240119C00340000 | 2023-02-07 9:57AM EST | 340.00 | 3.10 | 3.40 | 3.70 | 0.00 | - | 1 | 4,256 | 42.32% |
| META240119C00345000 | 2023-02-06 2:57PM EST | 345.00 | 2.98 | 3.15 | 3.40 | 0.00 | - | 2 | 1,868 | 42.19% |
| META240119C00350000 | 2023-02-07 11:51AM EST | 350.00 | 3.09 | 2.95 | 3.10 | +0.42 | +15.73% | 17 | 8,211 | 41.99% |
| META240119C00355000 | 2023-02-06 3:57PM EST | 355.00 | 2.51 | 2.76 | 2.90 | 0.00 | - | 193 | 629 | 42.04% |
| META240119C00360000 | 2023-02-06 2:04PM EST | 360.00 | 2.48 | 2.54 | 2.73 | 0.00 | - | 6 | 2,554 | 42.15% |
| META240119C00365000 | 2023-02-07 10:25AM EST | 365.00 | 2.35 | 2.40 | 2.58 | +0.06 | +2.62% | 1 | 613 | 42.29% |
| META240119C00370000 | 2023-02-07 12:49PM EST | 370.00 | 2.50 | 2.20 | 2.43 | +0.40 | +19.05% | 19 | 2,946 | 42.38% |
| META240119C00375000 | 2023-02-06 2:02PM EST | 375.00 | 2.00 | 2.05 | 2.21 | 0.00 | - | 10 | 1,165 | 42.18% |
| META240119C00380000 | 2023-02-03 2:38PM EST | 380.00 | 1.96 | 1.95 | 2.10 | 0.00 | - | 5 | 2,956 | 42.35% |
| META240119C00385000 | 2023-02-03 12:01PM EST | 385.00 | 2.00 | 1.84 | 1.96 | 0.00 | - | 3 | 645 | 42.36% |
| META240119C00390000 | 2023-02-06 2:05PM EST | 390.00 | 1.65 | 1.69 | 1.82 | 0.00 | - | 46 | 5,067 | 42.33% |
| META240119C00395000 | 2023-02-07 1:00PM EST | 395.00 | 1.90 | 1.60 | 1.70 | +0.18 | +10.47% | 1 | 2,713 | 42.35% |
| META240119C00400000 | 2023-02-07 1:45PM EST | 400.00 | 1.52 | 1.49 | 1.61 | +0.17 | +12.59% | 70 | 21,512 | 42.47% |
| META240119C00405000 | 2023-02-02 12:01PM EST | 405.00 | 1.30 | 1.39 | 1.50 | 0.00 | - | 4 | 1,009 | 42.46% |
| META240119C00410000 | 2023-02-02 12:44PM EST | 410.00 | 1.42 | 1.33 | 1.43 | +0.10 | +7.58% | 50 | 1,280 | 42.62% |
| META240119C00415000 | 2023-02-03 9:52AM EST | 415.00 | 1.27 | 1.21 | 1.32 | -0.08 | -5.93% | 50 | 2,871 | 42.54% |
| META240119C00420000 | 2023-02-07 1:38PM EST | 420.00 | 1.16 | 1.15 | 1.25 | +0.01 | +0.87% | 180 | 56,562 | 42.64% |
| META240119C00425000 | 2023-02-02 1:55PM EST | 425.00 | 1.38 | 1.09 | 1.19 | 0.00 | - | 576 | 654 | 42.79% |
| META240119C00430000 | 2023-02-03 3:13PM EST | 430.00 | 1.04 | 1.04 | 1.14 | 0.00 | - | 1 | 440 | 42.96% |
| META240119C00435000 | 2023-02-06 12:11PM EST | 435.00 | 0.99 | 0.96 | 1.05 | 0.00 | - | 1 | 598 | 42.86% |
| META240119C00440000 | 2023-02-03 11:38AM EST | 440.00 | 1.05 | 0.91 | 1.03 | 0.00 | - | 2 | 296 | 43.19% |
| META240119C00445000 | 2023-02-06 9:49AM EST | 445.00 | 0.94 | 0.87 | 0.94 | 0.00 | - | 1 | 211 | 43.02% |
| META240119C00450000 | 2023-02-07 12:32PM EST | 450.00 | 0.86 | 0.83 | 0.90 | +0.04 | +4.88% | 5 | 6,060 | 43.16% |
| META240119C00460000 | 2023-02-02 2:48PM EST | 460.00 | 0.77 | 0.73 | 0.81 | 0.00 | - | 1,211 | 2,670 | 43.34% |
| META240119C00470000 | 2023-02-07 12:53PM EST | 470.00 | 0.76 | 0.66 | 0.76 | +0.11 | +16.92% | 1 | 184 | 43.76% |
| META240119C00480000 | 2023-02-03 1:13PM EST | 480.00 | 0.64 | 0.60 | 0.66 | 0.00 | - | 3 | 711 | 43.68% |
| META240119C00490000 | 2023-02-07 1:59PM EST | 490.00 | 0.55 | 0.54 | 0.60 | +0.05 | +10.00% | 3 | 797 | 43.87% |
| META240119C00500000 | 2023-02-07 1:04PM EST | 500.00 | 0.55 | 0.49 | 0.55 | +0.09 | +19.57% | 1 | 7,217 | 44.09% |
| META240119C00510000 | 2023-02-07 12:25PM EST | 510.00 | 0.45 | 0.44 | 0.50 | +0.06 | +15.38% | 1 | 533 | 44.26% |
| META240119C00520000 | 2023-02-06 11:16AM EST | 520.00 | 0.37 | 0.40 | 0.46 | 0.00 | - | 2 | 311 | 44.48% |
| META240119C00530000 | 2023-02-03 12:52PM EST | 530.00 | 0.42 | 0.36 | 0.42 | 0.00 | - | 1 | 322 | 44.65% |
| META240119C00540000 | 2023-02-06 3:19PM EST | 540.00 | 0.30 | 0.33 | 0.39 | 0.00 | - | 19 | 297 | 44.90% |
| META240119C00550000 | 2023-02-06 3:24PM EST | 550.00 | 0.27 | 0.30 | 0.36 | 0.00 | - | 9 | 799 | 45.12% |
| META240119C00560000 | 2023-02-07 12:58PM EST | 560.00 | 0.34 | 0.27 | 0.29 | +0.04 | +13.33% | 2 | 362 | 44.58% |
| META240119C00570000 | 2023-02-03 12:27PM EST | 570.00 | 0.29 | 0.18 | 0.30 | 0.00 | - | 4 | 2,281 | 45.36% |
| META240119C00580000 | 2023-02-03 12:27PM EST | 580.00 | 0.28 | 0.21 | 0.28 | 0.00 | - | 4 | 348 | 45.61% |
| META240119C00590000 | 2023-02-07 12:25PM EST | 590.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 1 | 462 | 45.80% |
| META240119C00600000 | 2023-02-07 12:28PM EST | 600.00 | 0.20 | 0.18 | 0.23 | +0.01 | +5.26% | 4 | 5,664 | 45.70% |
| META240119C00650000 | 2023-02-07 12:56PM EST | 650.00 | 0.16 | 0.12 | 0.16 | +0.02 | +14.29% | 26 | 3,047 | 46.53% |
| META240119C00700000 | 2023-02-07 1:49PM EST | 700.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 246 | 22,107 | 46.73% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119P00005000 | 2023-02-07 12:39PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,713 | 115.63% |
| META240119P00010000 | 2023-02-06 11:18AM EST | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,530 | 100.78% |
| META240119P00015000 | 2023-02-07 12:41PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,222 | 78.13% |
| META240119P00020000 | 2023-02-07 12:46PM EST | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 1,018 | 76.56% |
| META240119P00025000 | 2023-02-07 12:50PM EST | 25.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 4 | 4,581 | 71.88% |
| META240119P00030000 | 2023-02-06 11:20AM EST | 30.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 2,560 | 72.27% |
| META240119P00035000 | 2023-02-06 12:40PM EST | 35.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 2 | 612 | 68.95% |
| META240119P00040000 | 2023-02-07 11:17AM EST | 40.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 2 | 674 | 65.82% |
| META240119P00045000 | 2023-02-06 9:44AM EST | 45.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 10 | 823 | 63.87% |
| META240119P00050000 | 2023-02-02 1:42PM EST | 50.00 | 0.27 | 0.24 | 0.29 | 0.00 | - | 1,661 | 2,499 | 61.82% |
| META240119P00055000 | 2023-02-03 11:31AM EST | 55.00 | 0.36 | 0.29 | 0.39 | 0.00 | - | 1 | 131 | 59.62% |
| META240119P00060000 | 2023-02-07 1:45PM EST | 60.00 | 0.48 | 0.42 | 0.48 | +0.03 | +6.67% | 20 | 2,927 | 58.03% |
| META240119P00065000 | 2023-02-03 3:22PM EST | 65.00 | 0.60 | 0.53 | 0.63 | 0.00 | - | 2 | 2,282 | 56.49% |
| META240119P00070000 | 2023-02-07 12:16PM EST | 70.00 | 0.74 | 0.70 | 0.82 | -0.05 | -6.33% | 10 | 3,519 | 55.35% |
| META240119P00075000 | 2023-02-07 11:43AM EST | 75.00 | 0.91 | 0.90 | 1.01 | -0.06 | -6.19% | 22 | 3,972 | 54.02% |
| META240119P00080000 | 2023-02-07 12:43PM EST | 80.00 | 1.18 | 1.11 | 1.22 | 0.00 | - | 261 | 4,937 | 52.59% |
| META240119P00085000 | 2023-02-07 10:10AM EST | 85.00 | 1.48 | 1.37 | 1.50 | -0.04 | -2.63% | 3 | 4,305 | 51.44% |
| META240119P00090000 | 2023-02-07 12:39PM EST | 90.00 | 1.80 | 1.71 | 1.83 | +0.04 | +2.27% | 52 | 8,173 | 50.48% |
| META240119P00095000 | 2023-02-07 1:52PM EST | 95.00 | 2.18 | 2.07 | 2.22 | -0.02 | -0.91% | 4 | 3,011 | 49.88% |
| META240119P00100000 | 2023-02-07 1:52PM EST | 100.00 | 2.62 | 2.50 | 2.61 | -0.05 | -1.87% | 119 | 16,358 | 48.67% |
| META240119P00105000 | 2023-02-07 2:00PM EST | 105.00 | 3.15 | 2.97 | 3.15 | 0.00 | - | 131 | 5,233 | 47.93% |
| META240119P00110000 | 2023-02-07 1:42PM EST | 110.00 | 3.70 | 3.55 | 3.70 | -0.07 | -1.86% | 207 | 5,115 | 46.97% |
| META240119P00115000 | 2023-02-07 1:41PM EST | 115.00 | 4.36 | 4.20 | 4.40 | +0.01 | +0.23% | 66 | 3,278 | 46.31% |
| META240119P00120000 | 2023-02-07 1:43PM EST | 120.00 | 5.10 | 4.90 | 5.15 | -0.14 | -2.67% | 35 | 9,087 | 45.56% |
| META240119P00125000 | 2023-02-07 11:46AM EST | 125.00 | 5.74 | 5.75 | 6.00 | -0.36 | -5.90% | 58 | 8,462 | 44.86% |
| META240119P00130000 | 2023-02-07 1:01PM EST | 130.00 | 6.35 | 6.70 | 6.90 | -0.70 | -9.93% | 1,775 | 20,004 | 44.07% |
| META240119P00135000 | 2023-02-07 1:02PM EST | 135.00 | 7.37 | 7.75 | 7.95 | -0.73 | -9.01% | 112 | 6,409 | 43.43% |
| META240119P00140000 | 2023-02-07 1:03PM EST | 140.00 | 8.50 | 8.75 | 8.95 | -0.90 | -9.57% | 179 | 2,957 | 42.48% |
| META240119P00145000 | 2023-02-07 1:41PM EST | 145.00 | 10.41 | 10.10 | 10.40 | -0.14 | -1.33% | 4 | 2,047 | 42.26% |
| META240119P00150000 | 2023-02-07 1:41PM EST | 150.00 | 11.73 | 11.40 | 11.65 | -0.27 | -2.25% | 77 | 7,678 | 41.41% |
| META240119P00155000 | 2023-02-07 10:40AM EST | 155.00 | 13.35 | 12.85 | 13.15 | +0.25 | +1.91% | 29 | 3,307 | 40.84% |
| META240119P00160000 | 2023-02-07 1:20PM EST | 160.00 | 14.95 | 14.50 | 14.75 | -0.28 | -1.84% | 17 | 4,967 | 40.23% |
| META240119P00165000 | 2023-02-07 2:01PM EST | 165.00 | 16.45 | 16.35 | 16.60 | -0.65 | -3.80% | 28 | 3,293 | 39.84% |
| META240119P00170000 | 2023-02-07 2:01PM EST | 170.00 | 18.40 | 18.25 | 18.40 | -0.85 | -4.42% | 38 | 8,129 | 39.17% |
| META240119P00175000 | 2023-02-07 1:54PM EST | 175.00 | 20.60 | 20.25 | 20.55 | -0.20 | -0.96% | 185 | 2,239 | 38.84% |
| META240119P00180000 | 2023-02-07 2:01PM EST | 180.00 | 22.55 | 22.30 | 22.70 | -0.60 | -2.59% | 139 | 2,151 | 38.31% |
| META240119P00185000 | 2023-02-07 1:04PM EST | 185.00 | 23.79 | 24.70 | 24.95 | -1.86 | -7.25% | 17 | 1,195 | 37.74% |
| META240119P00190000 | 2023-02-07 12:52PM EST | 190.00 | 26.10 | 27.25 | 27.60 | -2.16 | -7.64% | 391 | 1,386 | 37.54% |
| META240119P00195000 | 2023-02-07 1:57PM EST | 195.00 | 30.30 | 29.40 | 29.85 | -0.25 | -0.82% | 160 | 1,057 | 36.61% |
| META240119P00200000 | 2023-02-07 1:54PM EST | 200.00 | 32.80 | 31.95 | 32.55 | -0.40 | -1.20% | 64 | 2,929 | 36.12% |
| META240119P00210000 | 2023-02-07 1:56PM EST | 210.00 | 38.65 | 38.10 | 38.60 | -0.05 | -0.13% | 113 | 1,638 | 35.47% |
| META240119P00220000 | 2023-02-07 10:19AM EST | 220.00 | 45.00 | 44.30 | 45.00 | -0.25 | -0.55% | 2 | 1,410 | 34.61% |
| META240119P00230000 | 2023-02-07 12:30PM EST | 230.00 | 52.20 | 51.20 | 51.90 | -0.10 | -0.19% | 140 | 1,183 | 33.75% |
| META240119P00235000 | 2023-02-07 10:31AM EST | 235.00 | 55.79 | 54.90 | 55.45 | +0.64 | +1.16% | 6 | 69 | 33.20% |
| META240119P00240000 | 2023-02-07 10:31AM EST | 240.00 | 59.45 | 58.70 | 59.35 | -0.05 | -0.08% | 4 | 100 | 33.02% |
| META240119P00245000 | 2023-02-03 1:40PM EST | 245.00 | 61.96 | 62.25 | 63.10 | 0.00 | - | 3 | 2 | 32.43% |
| META240119P00250000 | 2023-02-07 10:20AM EST | 250.00 | 67.00 | 66.10 | 67.50 | -1.95 | -2.83% | 1 | 180 | 32.78% |
| META240119P00255000 | 2023-02-02 10:48AM EST | 255.00 | 70.00 | 70.15 | 71.65 | 0.00 | - | 4 | 2 | 32.58% |
| META240119P00260000 | 2023-02-02 2:03PM EST | 260.00 | 70.40 | 74.30 | 75.90 | 0.00 | - | 14 | 206 | 32.40% |
| META240119P00265000 | 2023-02-02 10:37AM EST | 265.00 | 78.50 | 78.10 | 79.75 | 0.00 | - | 22 | 14 | 31.26% |
| META240119P00270000 | 2023-02-07 10:30AM EST | 270.00 | 84.63 | 82.90 | 84.50 | +1.78 | +2.15% | 2 | 262 | 31.82% |
| META240119P00275000 | 2023-02-07 10:31AM EST | 275.00 | 88.89 | 87.40 | 88.95 | -70.26 | -44.15% | 4 | 6 | 31.64% |
| META240119P00280000 | 2023-02-02 11:14AM EST | 280.00 | 91.16 | 91.50 | 93.05 | 0.00 | - | 1 | 453 | 30.40% |
| META240119P00285000 | 2022-12-23 3:33PM EST | 285.00 | 167.05 | 143.95 | 147.35 | 0.00 | - | 1 | 0 | 103.30% |
| META240119P00290000 | 2023-02-06 2:52PM EST | 290.00 | 104.00 | 101.00 | 102.35 | 0.00 | - | 12 | 335 | 30.24% |
| META240119P00295000 | 2023-01-25 3:05PM EST | 295.00 | 151.90 | 105.75 | 107.55 | 0.00 | - | 244 | 35 | 31.73% |
| META240119P00300000 | 2023-02-07 10:40AM EST | 300.00 | 112.00 | 109.95 | 111.85 | -1.23 | -1.09% | 2 | 862 | 30.27% |
| META240119P00305000 | 2023-02-02 3:59PM EST | 305.00 | 116.70 | 115.25 | 117.20 | 0.00 | - | 29 | 257 | 32.29% |
| META240119P00310000 | 2023-02-02 11:08AM EST | 310.00 | 117.70 | 120.30 | 122.00 | 0.00 | - | 2 | 1 | 32.40% |
| META240119P00315000 | 2023-02-02 11:12AM EST | 315.00 | 124.61 | 125.25 | 126.80 | 0.00 | - | 8 | 1 | 32.43% |
| META240119P00320000 | 2023-02-02 11:10AM EST | 320.00 | 128.18 | 129.60 | 131.80 | 0.00 | - | 4 | 0 | 33.18% |
| META240119P00325000 | 2023-02-02 11:10AM EST | 325.00 | 132.65 | 134.55 | 136.90 | 0.00 | - | 2 | 0 | 34.30% |
| META240119P00330000 | 2023-02-02 11:09AM EST | 330.00 | 137.26 | 139.85 | 141.70 | 0.00 | - | 2 | 179 | 34.22% |
| META240119P00335000 | 2022-12-12 3:45PM EST | 335.00 | 220.50 | 201.55 | 202.60 | 0.00 | - | 7 | 0 | 122.98% |
| META240119P00340000 | 2022-12-09 3:16PM EST | 340.00 | 223.15 | 208.90 | 210.95 | 0.00 | - | 1,048 | 0 | 127.83% |
| META240119P00345000 | 2023-02-02 10:38AM EST | 345.00 | 155.32 | 154.55 | 156.45 | 0.00 | - | 2 | 0 | 35.16% |
| META240119P00350000 | 2023-02-07 12:22PM EST | 350.00 | 161.10 | 160.00 | 161.90 | +1.10 | +0.69% | 4 | 0 | 37.76% |
| META240119P00355000 | 2023-01-23 10:08AM EST | 355.00 | 213.49 | 164.95 | 166.85 | 0.00 | - | 2 | 0 | 38.20% |
| META240119P00360000 | 2022-10-26 1:50PM EST | 360.00 | 231.00 | 246.50 | 250.55 | 0.00 | - | 46 | 1 | 157.46% |
| META240119P00365000 | 2022-11-16 3:05PM EST | 365.00 | 251.70 | 244.60 | 246.50 | 0.00 | - | 5 | 0 | 147.00% |
| META240119P00370000 | 2023-02-03 11:52AM EST | 370.00 | 176.80 | 179.45 | 181.30 | 0.00 | - | 1 | 0 | 37.51% |
| META240119P00375000 | 2022-11-07 3:49PM EST | 375.00 | 278.61 | 259.50 | 262.75 | 0.00 | - | 2 | 0 | 156.52% |
| META240119P00380000 | 2023-01-20 3:33PM EST | 380.00 | 240.43 | 190.00 | 191.90 | 0.00 | - | 1 | 1 | 41.48% |
| META240119P00385000 | 2023-01-20 3:33PM EST | 385.00 | 245.45 | 195.05 | 196.90 | 0.00 | - | 1 | 0 | 42.07% |
| META240119P00390000 | 2023-02-06 9:31AM EST | 390.00 | 203.24 | 199.45 | 201.30 | 0.00 | - | 10 | 0 | 39.77% |
| META240119P00395000 | 2023-02-03 12:30PM EST | 395.00 | 200.97 | 204.95 | 206.85 | 0.00 | - | 10 | 0 | 42.99% |
| META240119P00400000 | 2023-02-03 3:07PM EST | 400.00 | 213.00 | 209.05 | 212.90 | 0.00 | - | 22 | 0 | 47.63% |
| META240119P00405000 | 2022-12-01 3:20PM EST | 405.00 | 284.13 | 283.50 | 285.65 | 0.00 | - | 8 | 0 | 151.93% |
| META240119P00410000 | 2022-12-01 3:20PM EST | 410.00 | 289.10 | 288.50 | 290.65 | 0.00 | - | 7 | 0 | 152.65% |
| META240119P00415000 | 2022-11-15 9:47AM EST | 415.00 | 298.22 | 296.30 | 298.40 | 0.00 | - | 1 | 0 | 157.23% |
| META240119P00420000 | 2022-11-10 12:04PM EST | 420.00 | 309.45 | 302.25 | 305.40 | 0.00 | - | 1 | 0 | 160.00% |
| META240119P00425000 | 2022-08-24 11:20AM EST | 425.00 | 260.14 | 284.40 | 285.85 | 0.00 | - | 58 | 0 | 128.23% |
| META240119P00430000 | 2022-08-24 11:21AM EST | 430.00 | 265.16 | 289.55 | 290.75 | 0.00 | - | 38 | 0 | 128.95% |
| META240119P00435000 | 2022-08-09 11:36AM EST | 435.00 | 268.00 | 275.10 | 276.95 | 0.00 | - | 4 | 0 | 103.30% |
| META240119P00440000 | 2022-09-26 10:35AM EST | 440.00 | 301.67 | 303.00 | 307.05 | 0.00 | - | 2 | 0 | 136.89% |
| META240119P00445000 | 2022-09-26 10:35AM EST | 445.00 | 306.63 | 308.00 | 312.00 | 0.00 | - | 2 | 0 | 137.51% |
| META240119P00450000 | 2023-01-09 10:24AM EST | 450.00 | 318.00 | 259.45 | 261.80 | 0.00 | - | 1 | 0 | 48.39% |
| META240119P00460000 | 2023-01-09 10:36AM EST | 460.00 | 327.65 | 269.95 | 271.80 | 0.00 | - | 2 | 0 | 49.32% |
| META240119P00470000 | 2023-01-09 2:44PM EST | 470.00 | 338.30 | 280.10 | 281.85 | 0.00 | - | 1 | 0 | 50.47% |
| META240119P00480000 | 2022-08-03 10:24AM EST | 480.00 | 311.50 | 313.35 | 315.60 | 0.00 | - | 20 | 0 | 99.20% |
| META240119P00490000 | 2022-08-03 10:25AM EST | 490.00 | 321.51 | 323.50 | 324.60 | 0.00 | - | 20 | 0 | 99.67% |
| META240119P00500000 | 2023-01-05 11:59AM EST | 500.00 | 373.51 | 312.40 | 314.40 | 0.00 | - | 1 | 0 | 59.42% |
| META240119P00510000 | 2022-08-03 10:27AM EST | 510.00 | 341.93 | 343.25 | 345.30 | 0.00 | - | 20 | 0 | 102.16% |
| META240119P00520000 | 2022-08-03 10:28AM EST | 520.00 | 351.79 | 353.30 | 355.35 | 0.00 | - | 20 | 0 | 103.26% |
| META240119P00530000 | 2022-11-18 9:55AM EST | 530.00 | 416.06 | 409.45 | 411.70 | 0.00 | - | 1 | 0 | 168.55% |
| META240119P00540000 | 2022-06-09 8:07AM EST | 540.00 | 307.14 | 363.00 | 365.45 | 0.00 | - | - | - | 88.47% |
| META240119P00550000 | 2022-11-14 11:15AM EST | 550.00 | 436.16 | 425.75 | 428.60 | 0.00 | - | 1 | 0 | 165.88% |
| META240119P00560000 | 2022-12-08 2:05PM EST | 560.00 | 444.45 | 428.60 | 431.15 | 0.00 | - | 2 | 0 | 156.91% |
| META240119P00580000 | 2022-11-17 2:02PM EST | 580.00 | 467.90 | 459.35 | 461.75 | 0.00 | - | 2 | 0 | 173.35% |
| META240119P00590000 | 2022-12-12 9:59AM EST | 590.00 | 475.10 | 456.00 | 457.80 | 0.00 | - | 2 | 0 | 155.66% |
| META240119P00600000 | 2022-12-13 3:27PM EST | 600.00 | 480.00 | 461.30 | 464.90 | 0.00 | - | 2 | 0 | 151.40% |
| META240119P00650000 | 2022-12-08 1:54PM EST | 650.00 | 534.05 | 518.50 | 521.20 | 0.00 | - | 2 | 0 | 164.70% |
| META240119P00700000 | 2023-02-02 9:49AM EST | 700.00 | 516.85 | 509.10 | 511.50 | 0.00 | - | 2 | 0 | 52.64% |
