META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119C00005000 | 2023-05-31 2:25PM EDT | 5.00 | 258.80 | 258.95 | 261.10 | 0.00 | - | 10 | 1,611 | 198.44% |
| META240119C00010000 | 2023-06-06 10:12AM EDT | 10.00 | 265.05 | 254.15 | 256.25 | 0.00 | - | 1 | 76 | 185.16% |
| META240119C00015000 | 2023-06-07 11:43AM EDT | 15.00 | 254.55 | 249.20 | 251.15 | 0.00 | - | 1 | 83 | 157.42% |
| META240119C00020000 | 2023-03-13 12:50PM EDT | 20.00 | 162.30 | 194.15 | 195.65 | 0.00 | - | 1 | 76 | 0.00% |
| META240119C00025000 | 2023-05-02 9:41AM EDT | 25.00 | 218.05 | 240.50 | 244.60 | 0.00 | - | 2 | 33 | 193.97% |
| META240119C00030000 | 2023-04-19 12:48PM EDT | 30.00 | 186.89 | 214.65 | 218.60 | 0.00 | - | 1 | 66 | 0.00% |
| META240119C00035000 | 2023-02-08 4:56PM EDT | 35.00 | 150.00 | 145.30 | 147.00 | 0.00 | - | 1 | 8 | 0.00% |
| META240119C00040000 | 2023-01-09 1:08PM EDT | 40.00 | 94.07 | 147.20 | 148.55 | 0.00 | - | 5 | 7 | 0.00% |
| META240119C00045000 | 2023-05-19 9:41AM EDT | 45.00 | 204.70 | 220.45 | 222.40 | 0.00 | - | 1 | 17 | 126.93% |
| META240119C00050000 | 2023-06-06 10:32AM EDT | 50.00 | 227.89 | 215.45 | 217.25 | 0.00 | - | 74 | 522 | 118.16% |
| META240119C00055000 | 2023-02-15 12:15PM EDT | 55.00 | 124.57 | 145.15 | 146.40 | 0.00 | - | 1 | 106 | 0.00% |
| META240119C00060000 | 2023-06-09 1:04PM EDT | 60.00 | 207.00 | 206.10 | 207.65 | -6.70 | -3.14% | 1 | 1,412 | 112.06% |
| META240119C00065000 | 2023-06-06 3:42PM EDT | 65.00 | 208.60 | 201.25 | 202.80 | 0.00 | - | 62 | 132 | 107.81% |
| META240119C00070000 | 2023-06-06 3:34PM EDT | 70.00 | 204.10 | 196.55 | 198.05 | 0.00 | - | 200 | 1,628 | 105.03% |
| META240119C00075000 | 2023-06-01 10:56AM EDT | 75.00 | 199.00 | 191.70 | 193.35 | 0.00 | - | 1 | 384 | 101.83% |
| META240119C00080000 | 2023-05-22 10:04AM EDT | 80.00 | 175.54 | 186.75 | 188.50 | 0.00 | - | 1 | 661 | 97.73% |
| META240119C00085000 | 2023-05-04 12:48PM EDT | 85.00 | 154.55 | 189.35 | 191.75 | 0.00 | - | 1 | 1,346 | 135.63% |
| META240119C00090000 | 2023-05-30 10:14AM EDT | 90.00 | 179.49 | 177.15 | 179.00 | 0.00 | - | 1 | 7,606 | 91.97% |
| META240119C00095000 | 2023-06-07 1:01PM EDT | 95.00 | 176.00 | 172.45 | 173.95 | 0.00 | - | 6 | 2,967 | 88.56% |
| META240119C00100000 | 2023-06-09 3:52PM EDT | 100.00 | 168.25 | 167.90 | 169.15 | -1.03 | -0.61% | 31 | 10,918 | 86.50% |
| META240119C00105000 | 2023-06-06 11:15AM EDT | 105.00 | 175.00 | 162.95 | 164.65 | 0.00 | - | 1 | 4,212 | 84.14% |
| META240119C00110000 | 2023-06-08 9:52AM EDT | 110.00 | 156.03 | 158.15 | 159.70 | 0.00 | - | 2 | 3,641 | 81.05% |
| META240119C00115000 | 2023-06-08 9:35AM EDT | 115.00 | 148.61 | 153.65 | 155.15 | 0.00 | - | 1 | 4,405 | 79.75% |
| META240119C00120000 | 2023-06-09 3:58PM EDT | 120.00 | 149.43 | 149.00 | 150.20 | -2.07 | -1.37% | 2 | 4,322 | 77.13% |
| META240119C00125000 | 2023-06-08 10:14AM EDT | 125.00 | 142.10 | 144.45 | 145.45 | 0.00 | - | 1 | 4,054 | 75.20% |
| META240119C00130000 | 2023-06-09 12:38PM EDT | 130.00 | 139.80 | 139.50 | 140.95 | -10.95 | -7.26% | 2 | 6,002 | 72.97% |
| META240119C00135000 | 2023-06-09 9:32AM EDT | 135.00 | 134.00 | 134.95 | 136.35 | -3.92 | -2.84% | 1 | 2,500 | 71.31% |
| META240119C00140000 | 2023-06-07 12:27PM EDT | 140.00 | 132.85 | 130.30 | 131.55 | -0.40 | -0.30% | 3 | 6,252 | 69.11% |
| META240119C00145000 | 2023-06-07 9:37AM EDT | 145.00 | 135.00 | 125.45 | 127.10 | 0.00 | - | 1 | 2,216 | 67.18% |
| META240119C00150000 | 2023-06-08 3:11PM EDT | 150.00 | 122.43 | 121.20 | 122.30 | 0.00 | - | 1 | 6,225 | 65.63% |
| META240119C00155000 | 2023-06-09 11:07AM EDT | 155.00 | 118.35 | 116.40 | 117.90 | +0.75 | +0.64% | 1 | 4,700 | 63.81% |
| META240119C00160000 | 2023-06-09 2:42PM EDT | 160.00 | 112.10 | 112.10 | 113.00 | -0.68 | -0.60% | 5 | 5,066 | 61.99% |
| META240119C00165000 | 2023-06-08 12:52PM EDT | 165.00 | 108.95 | 107.70 | 108.60 | -1.20 | -1.09% | 1 | 3,679 | 60.68% |
| META240119C00170000 | 2023-06-09 3:16PM EDT | 170.00 | 103.00 | 103.45 | 104.15 | -1.60 | -1.53% | 23 | 5,472 | 59.43% |
| META240119C00175000 | 2023-06-09 12:52PM EDT | 175.00 | 99.15 | 98.95 | 99.75 | -2.07 | -2.05% | 1 | 4,141 | 57.87% |
| META240119C00180000 | 2023-06-09 2:08PM EDT | 180.00 | 95.43 | 94.90 | 95.50 | -0.32 | -0.33% | 12 | 8,557 | 56.94% |
| META240119C00185000 | 2023-06-09 1:36PM EDT | 185.00 | 91.59 | 90.15 | 91.35 | +0.59 | +0.65% | 1 | 2,296 | 55.29% |
| META240119C00190000 | 2023-06-09 3:11PM EDT | 190.00 | 86.41 | 86.35 | 87.05 | -1.64 | -1.86% | 18 | 4,628 | 54.40% |
| META240119C00195000 | 2023-06-09 9:48AM EDT | 195.00 | 82.40 | 82.30 | 82.90 | +1.31 | +1.62% | 4 | 5,173 | 53.31% |
| META240119C00200000 | 2023-06-09 3:49PM EDT | 200.00 | 78.45 | 78.35 | 78.90 | -0.28 | -0.36% | 15 | 20,710 | 52.37% |
| META240119C00210000 | 2023-06-09 3:11PM EDT | 210.00 | 70.50 | 70.50 | 71.25 | -0.70 | -0.98% | 38 | 8,900 | 50.54% |
| META240119C00220000 | 2023-06-09 12:52PM EDT | 220.00 | 63.29 | 63.15 | 63.75 | -0.50 | -0.78% | 43 | 10,065 | 49.28% |
| META240119C00230000 | 2023-06-09 3:27PM EDT | 230.00 | 56.21 | 56.15 | 56.85 | -0.69 | -1.21% | 9 | 17,282 | 47.88% |
| META240119C00235000 | 2023-06-09 3:57PM EDT | 235.00 | 53.37 | 52.85 | 53.40 | -1.45 | -2.65% | 37 | 6,134 | 47.01% |
| META240119C00240000 | 2023-06-09 2:08PM EDT | 240.00 | 50.33 | 49.60 | 50.20 | +0.18 | +0.36% | 10 | 6,646 | 46.38% |
| META240119C00245000 | 2023-06-09 10:13AM EDT | 245.00 | 48.00 | 46.55 | 47.15 | +0.81 | +1.72% | 1 | 1,787 | 45.82% |
| META240119C00250000 | 2023-06-09 3:49PM EDT | 250.00 | 43.58 | 43.60 | 44.05 | -0.32 | -0.73% | 535 | 19,958 | 45.08% |
| META240119C00255000 | 2023-06-09 3:15PM EDT | 255.00 | 40.65 | 40.80 | 41.10 | -0.71 | -1.72% | 124 | 4,078 | 44.41% |
| META240119C00260000 | 2023-06-09 3:49PM EDT | 260.00 | 37.93 | 38.10 | 38.35 | -0.27 | -0.71% | 523 | 20,259 | 43.88% |
| META240119C00265000 | 2023-06-09 2:48PM EDT | 265.00 | 35.40 | 35.40 | 35.75 | -2.10 | -5.60% | 73 | 3,125 | 43.40% |
| META240119C00270000 | 2023-06-09 2:11PM EDT | 270.00 | 33.51 | 32.95 | 33.25 | +0.36 | +1.09% | 44 | 10,277 | 42.92% |
| META240119C00275000 | 2023-06-09 10:18AM EDT | 275.00 | 30.55 | 30.50 | 30.85 | -0.20 | -0.65% | 7 | 5,731 | 42.44% |
| META240119C00280000 | 2023-06-09 3:51PM EDT | 280.00 | 28.35 | 28.35 | 28.60 | -0.41 | -1.43% | 327 | 13,457 | 42.02% |
| META240119C00285000 | 2023-06-09 1:48PM EDT | 285.00 | 27.00 | 26.20 | 26.40 | +0.50 | +1.89% | 206 | 8,011 | 41.54% |
| META240119C00290000 | 2023-06-09 2:05PM EDT | 290.00 | 24.55 | 24.15 | 24.40 | +0.17 | +0.70% | 772 | 13,192 | 41.17% |
| META240119C00295000 | 2023-06-09 2:32PM EDT | 295.00 | 22.40 | 22.25 | 22.50 | -0.45 | -1.97% | 4 | 8,537 | 40.80% |
| META240119C00300000 | 2023-06-09 3:22PM EDT | 300.00 | 20.49 | 20.50 | 20.75 | -0.21 | -1.01% | 189 | 20,951 | 40.50% |
| META240119C00305000 | 2023-06-08 2:55PM EDT | 305.00 | 19.01 | 18.85 | 19.10 | 0.00 | - | 2 | 6,255 | 40.20% |
| META240119C00310000 | 2023-06-09 2:46PM EDT | 310.00 | 17.38 | 17.30 | 17.50 | -0.17 | -0.97% | 17 | 2,536 | 39.84% |
| META240119C00315000 | 2023-06-09 12:25PM EDT | 315.00 | 16.00 | 15.85 | 16.05 | -0.03 | -0.19% | 5 | 1,906 | 39.55% |
| META240119C00320000 | 2023-06-09 3:37PM EDT | 320.00 | 14.53 | 14.50 | 14.70 | -0.83 | -5.40% | 122 | 4,049 | 39.29% |
| META240119C00325000 | 2023-06-08 11:02AM EDT | 325.00 | 14.25 | 13.25 | 13.45 | +0.15 | +1.06% | 23 | 2,049 | 39.04% |
| META240119C00330000 | 2023-06-09 3:37PM EDT | 330.00 | 12.15 | 12.10 | 12.30 | -0.86 | -6.61% | 159 | 3,688 | 38.82% |
| META240119C00335000 | 2023-06-09 11:38AM EDT | 335.00 | 11.60 | 11.05 | 11.25 | +0.34 | +3.02% | 2 | 1,318 | 38.63% |
| META240119C00340000 | 2023-06-09 2:54PM EDT | 340.00 | 10.25 | 10.10 | 10.30 | -0.04 | -0.39% | 46 | 4,893 | 38.49% |
| META240119C00345000 | 2023-06-09 2:52PM EDT | 345.00 | 9.34 | 9.20 | 9.40 | -0.36 | -3.71% | 56 | 1,837 | 38.32% |
| META240119C00350000 | 2023-06-09 3:10PM EDT | 350.00 | 8.42 | 8.40 | 8.55 | -0.18 | -2.09% | 84 | 7,840 | 38.12% |
| META240119C00355000 | 2023-06-08 11:45AM EDT | 355.00 | 8.00 | 7.65 | 7.80 | -0.45 | -5.33% | 4 | 771 | 37.99% |
| META240119C00360000 | 2023-06-09 2:28PM EDT | 360.00 | 7.15 | 6.95 | 7.10 | 0.00 | - | 5 | 2,959 | 37.85% |
| META240119C00365000 | 2023-06-08 1:48PM EDT | 365.00 | 6.50 | 6.35 | 6.50 | 0.00 | - | 14 | 523 | 37.79% |
| META240119C00370000 | 2023-06-08 9:35AM EDT | 370.00 | 5.10 | 5.75 | 5.90 | 0.00 | - | 1 | 3,359 | 37.65% |
| META240119C00375000 | 2023-06-08 10:40AM EDT | 375.00 | 5.22 | 5.25 | 5.40 | 0.00 | - | 2 | 1,328 | 37.61% |
| META240119C00380000 | 2023-06-09 10:26AM EDT | 380.00 | 5.25 | 4.75 | 4.90 | +0.35 | +7.14% | 1 | 2,922 | 37.49% |
| META240119C00385000 | 2023-06-09 12:18PM EDT | 385.00 | 4.50 | 4.35 | 4.50 | -1.90 | -29.69% | 9 | 784 | 37.50% |
| META240119C00390000 | 2023-06-08 3:58PM EDT | 390.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 51 | 4,837 | 37.44% |
| META240119C00395000 | 2023-06-06 1:50PM EDT | 395.00 | 5.04 | 3.55 | 3.70 | 0.00 | - | 12 | 2,737 | 37.29% |
| META240119C00400000 | 2023-06-09 2:55PM EDT | 400.00 | 3.40 | 3.30 | 3.40 | +0.10 | +3.03% | 33 | 24,499 | 37.33% |
| META240119C00405000 | 2023-06-09 3:31PM EDT | 405.00 | 3.01 | 3.00 | 3.10 | -0.04 | -1.31% | 1 | 1,322 | 37.29% |
| META240119C00410000 | 2023-06-09 10:04AM EDT | 410.00 | 2.95 | 2.73 | 2.83 | -0.68 | -18.73% | 5 | 1,592 | 37.27% |
| META240119C00415000 | 2023-06-09 2:21PM EDT | 415.00 | 2.55 | 2.49 | 2.57 | -0.10 | -3.77% | 1 | 3,143 | 37.21% |
| META240119C00420000 | 2023-06-09 3:18PM EDT | 420.00 | 2.29 | 2.28 | 2.35 | -0.06 | -2.55% | 4 | 49,861 | 37.21% |
| META240119C00425000 | 2023-06-08 1:33PM EDT | 425.00 | 2.31 | 2.07 | 2.15 | +0.14 | +6.45% | 1 | 845 | 37.22% |
| META240119C00430000 | 2023-06-08 10:40AM EDT | 430.00 | 1.93 | 1.90 | 1.97 | 0.00 | - | 3 | 712 | 37.24% |
| META240119C00435000 | 2023-06-07 3:54PM EDT | 435.00 | 1.80 | 1.74 | 1.81 | 0.00 | - | 8 | 1,185 | 37.28% |
| META240119C00440000 | 2023-06-08 12:52PM EDT | 440.00 | 1.76 | 1.59 | 1.67 | 0.00 | - | 4 | 571 | 37.35% |
| META240119C00445000 | 2023-06-08 12:03PM EDT | 445.00 | 1.62 | 1.45 | 1.52 | 0.00 | - | 1 | 442 | 37.32% |
| META240119C00450000 | 2023-06-08 1:40PM EDT | 450.00 | 1.43 | 1.33 | 1.39 | +0.04 | +2.88% | 1 | 5,421 | 37.33% |
| META240119C00460000 | 2023-06-07 3:59PM EDT | 460.00 | 1.15 | 1.10 | 1.18 | 0.00 | - | 43 | 2,780 | 37.44% |
| META240119C00470000 | 2023-06-08 2:20PM EDT | 470.00 | 1.02 | 0.94 | 1.00 | 0.00 | - | 3 | 232 | 37.54% |
| META240119C00480000 | 2023-06-05 3:08PM EDT | 480.00 | 1.14 | 0.80 | 0.86 | 0.00 | - | 58 | 695 | 37.71% |
| META240119C00490000 | 2023-06-06 12:46PM EDT | 490.00 | 1.04 | 0.68 | 0.74 | 0.00 | - | 10 | 1,229 | 37.87% |
| META240119C00500000 | 2023-06-09 3:43PM EDT | 500.00 | 0.63 | 0.59 | 0.65 | -0.01 | -1.56% | 45 | 7,447 | 38.14% |
| META240119C00510000 | 2023-06-02 12:35PM EDT | 510.00 | 0.90 | 0.51 | 0.56 | 0.00 | - | 1 | 541 | 38.28% |
| META240119C00520000 | 2023-06-09 12:58PM EDT | 520.00 | 0.47 | 0.45 | 0.50 | -0.08 | -14.55% | 13 | 1,224 | 38.60% |
| META240119C00530000 | 2023-06-08 11:00AM EDT | 530.00 | 0.43 | 0.38 | 0.44 | 0.00 | - | 1 | 313 | 38.84% |
| META240119C00540000 | 2023-06-07 2:53PM EDT | 540.00 | 0.40 | 0.34 | 0.39 | 0.00 | - | 1 | 311 | 39.09% |
| META240119C00550000 | 2023-06-09 2:42PM EDT | 550.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 4 | 1,517 | 39.38% |
| META240119C00560000 | 2023-06-06 3:33PM EDT | 560.00 | 0.34 | 0.26 | 0.32 | 0.00 | - | 1 | 286 | 39.75% |
| META240119C00570000 | 2023-06-09 9:41AM EDT | 570.00 | 0.23 | 0.23 | 0.29 | -0.02 | -8.00% | 200 | 1,572 | 40.06% |
| META240119C00580000 | 2023-06-07 11:34AM EDT | 580.00 | 0.25 | 0.21 | 0.26 | 0.00 | - | 1 | 320 | 40.31% |
| META240119C00590000 | 2023-06-08 11:04AM EDT | 590.00 | 0.23 | 0.18 | 0.24 | 0.00 | - | 1 | 463 | 40.67% |
| META240119C00600000 | 2023-06-09 12:30PM EDT | 600.00 | 0.17 | 0.16 | 0.21 | +0.02 | +13.33% | 51 | 6,910 | 40.77% |
| META240119C00650000 | 2023-06-06 12:32PM EDT | 650.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 3 | 3,080 | 42.58% |
| META240119C00700000 | 2023-06-09 3:27PM EDT | 700.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 88 | 21,624 | 43.80% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119P00005000 | 2023-06-08 2:11PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,432 | 156.25% |
| META240119P00010000 | 2023-06-08 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,685 | 125.00% |
| META240119P00015000 | 2023-06-08 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,500 | 109.38% |
| META240119P00020000 | 2023-06-08 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,661 | 96.88% |
| META240119P00025000 | 2023-06-09 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,944 | 89.06% |
| META240119P00030000 | 2023-06-09 9:49AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,346 | 81.25% |
| META240119P00035000 | 2023-06-09 12:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,496 | 76.56% |
| META240119P00040000 | 2023-06-09 12:17PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 17 | 1,153 | 71.88% |
| META240119P00045000 | 2023-06-09 11:21AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 20 | 797 | 75.78% |
| META240119P00050000 | 2023-06-09 1:49PM EDT | 50.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 2,611 | 75.20% |
| META240119P00055000 | 2023-05-30 10:16AM EDT | 55.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 272 | 71.68% |
| META240119P00060000 | 2023-06-09 3:28PM EDT | 60.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 18 | 3,004 | 68.95% |
| META240119P00065000 | 2023-06-02 3:33PM EDT | 65.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 20 | 2,220 | 67.38% |
| META240119P00070000 | 2023-06-08 2:49PM EDT | 70.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 3,367 | 65.43% |
| META240119P00075000 | 2023-06-08 3:44PM EDT | 75.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 478 | 3,693 | 62.79% |
| META240119P00080000 | 2023-06-09 2:34PM EDT | 80.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 10 | 5,464 | 61.82% |
| META240119P00085000 | 2023-06-09 2:56PM EDT | 85.00 | 0.16 | 0.14 | 0.19 | -0.02 | -11.11% | 17 | 4,174 | 59.47% |
| META240119P00090000 | 2023-06-08 10:51AM EDT | 90.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 1 | 8,017 | 58.15% |
| META240119P00095000 | 2023-06-08 3:22PM EDT | 95.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 3 | 2,790 | 57.13% |
| META240119P00100000 | 2023-06-08 1:52PM EDT | 100.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 22 | 15,198 | 55.96% |
| META240119P00105000 | 2023-06-09 11:17AM EDT | 105.00 | 0.38 | 0.34 | 0.40 | -0.01 | -2.56% | 4 | 4,964 | 54.42% |
| META240119P00110000 | 2023-06-09 12:28PM EDT | 110.00 | 0.46 | 0.42 | 0.50 | +0.01 | +2.22% | 25 | 4,946 | 53.54% |
| META240119P00115000 | 2023-06-08 11:36AM EDT | 115.00 | 0.55 | 0.53 | 0.59 | 0.00 | - | 10 | 9,417 | 52.59% |
| META240119P00120000 | 2023-06-09 12:29PM EDT | 120.00 | 0.66 | 0.64 | 0.70 | +0.02 | +3.13% | 5 | 9,377 | 51.59% |
| META240119P00125000 | 2023-06-08 1:17PM EDT | 125.00 | 0.77 | 0.76 | 0.83 | 0.00 | - | 96 | 8,131 | 50.60% |
| META240119P00130000 | 2023-06-09 3:40PM EDT | 130.00 | 0.94 | 0.91 | 0.98 | +0.01 | +1.08% | 4 | 13,474 | 50.02% |
| META240119P00135000 | 2023-06-09 12:23PM EDT | 135.00 | 1.12 | 1.08 | 1.15 | -0.01 | -0.88% | 11 | 5,890 | 49.10% |
| META240119P00140000 | 2023-06-09 9:55AM EDT | 140.00 | 1.30 | 1.28 | 1.35 | -0.03 | -2.26% | 102 | 4,267 | 48.23% |
| META240119P00145000 | 2023-06-09 9:32AM EDT | 145.00 | 1.56 | 1.50 | 1.60 | -0.01 | -0.64% | 100 | 3,308 | 47.52% |
| META240119P00150000 | 2023-06-09 12:23PM EDT | 150.00 | 1.81 | 1.78 | 1.85 | +0.06 | +3.43% | 44 | 10,285 | 46.64% |
| META240119P00155000 | 2023-06-06 2:02PM EDT | 155.00 | 2.05 | 2.05 | 2.17 | 0.00 | - | 2 | 2,624 | 45.98% |
| META240119P00160000 | 2023-06-09 12:35PM EDT | 160.00 | 2.49 | 2.43 | 2.50 | +0.09 | +3.75% | 2 | 10,188 | 45.18% |
| META240119P00165000 | 2023-06-08 9:42AM EDT | 165.00 | 3.05 | 2.80 | 2.88 | 0.00 | - | 8 | 4,662 | 44.45% |
| META240119P00170000 | 2023-06-09 12:39PM EDT | 170.00 | 3.35 | 3.25 | 3.35 | +0.02 | +0.60% | 1 | 13,439 | 43.88% |
| META240119P00175000 | 2023-06-09 3:33PM EDT | 175.00 | 3.80 | 3.70 | 3.80 | -0.02 | -0.52% | 22 | 4,734 | 43.07% |
| META240119P00180000 | 2023-06-09 3:33PM EDT | 180.00 | 4.40 | 4.25 | 4.40 | +0.20 | +4.76% | 20 | 8,811 | 42.58% |
| META240119P00185000 | 2023-06-09 3:56PM EDT | 185.00 | 4.99 | 4.90 | 5.00 | +0.06 | +1.22% | 20 | 2,056 | 41.91% |
| META240119P00190000 | 2023-06-09 3:56PM EDT | 190.00 | 5.69 | 5.60 | 5.70 | -0.01 | -0.18% | 15 | 3,801 | 41.34% |
| META240119P00195000 | 2023-06-09 3:19PM EDT | 195.00 | 6.45 | 6.35 | 6.55 | +0.05 | +0.78% | 4 | 2,649 | 40.95% |
| META240119P00200000 | 2023-06-09 3:15PM EDT | 200.00 | 7.32 | 7.20 | 7.30 | +0.05 | +0.69% | 602 | 11,678 | 40.17% |
| META240119P00210000 | 2023-06-09 2:24PM EDT | 210.00 | 9.21 | 9.10 | 9.25 | -0.04 | -0.43% | 2 | 5,760 | 39.07% |
| META240119P00220000 | 2023-06-09 2:43PM EDT | 220.00 | 11.67 | 11.45 | 11.70 | +0.14 | +1.21% | 30 | 5,989 | 38.21% |
| META240119P00230000 | 2023-06-09 2:22PM EDT | 230.00 | 14.30 | 14.25 | 14.40 | -0.16 | -1.11% | 53 | 6,334 | 37.09% |
| META240119P00235000 | 2023-06-09 11:05AM EDT | 235.00 | 15.80 | 15.80 | 16.00 | -0.72 | -4.36% | 2 | 1,126 | 36.67% |
| META240119P00240000 | 2023-06-08 1:21PM EDT | 240.00 | 17.20 | 17.45 | 17.65 | 0.00 | - | 51 | 3,714 | 36.15% |
| META240119P00245000 | 2023-06-09 9:37AM EDT | 245.00 | 19.90 | 19.20 | 19.45 | +0.60 | +3.11% | 10 | 2,581 | 35.67% |
| META240119P00250000 | 2023-06-09 3:24PM EDT | 250.00 | 21.40 | 21.15 | 21.35 | +0.15 | +0.71% | 12 | 5,512 | 35.17% |
| META240119P00255000 | 2023-06-08 2:16PM EDT | 255.00 | 23.20 | 23.15 | 23.40 | 0.00 | - | 20 | 434 | 34.70% |
| META240119P00260000 | 2023-06-09 12:30PM EDT | 260.00 | 25.70 | 25.35 | 25.60 | +0.36 | +1.42% | 14 | 565 | 34.25% |
| META240119P00265000 | 2023-06-09 2:22PM EDT | 265.00 | 27.75 | 27.65 | 27.95 | -0.05 | -0.18% | 39 | 556 | 33.83% |
| META240119P00270000 | 2023-06-09 11:51AM EDT | 270.00 | 29.94 | 30.10 | 30.35 | -0.41 | -1.35% | 11 | 952 | 33.30% |
| META240119P00275000 | 2023-06-09 1:21PM EDT | 275.00 | 32.90 | 32.65 | 32.95 | +0.07 | +0.21% | 36 | 658 | 32.86% |
| META240119P00280000 | 2023-06-09 10:39AM EDT | 280.00 | 35.00 | 35.35 | 35.70 | 0.00 | - | 1 | 979 | 32.43% |
| META240119P00285000 | 2023-06-09 9:45AM EDT | 285.00 | 38.95 | 38.20 | 38.50 | +0.47 | +1.22% | 17 | 355 | 31.89% |
| META240119P00290000 | 2023-06-08 9:35AM EDT | 290.00 | 45.00 | 41.00 | 41.50 | 0.00 | - | 5 | 401 | 31.43% |
| META240119P00295000 | 2023-06-09 2:37PM EDT | 295.00 | 44.80 | 44.20 | 44.65 | -0.03 | -0.07% | 1 | 73 | 30.99% |
| META240119P00300000 | 2023-06-09 12:30PM EDT | 300.00 | 48.30 | 47.35 | 47.95 | -3.20 | -6.21% | 20 | 327 | 30.56% |
| META240119P00305000 | 2023-06-09 10:03AM EDT | 305.00 | 50.80 | 50.60 | 51.65 | +5.10 | +11.16% | 16 | 256 | 30.50% |
| META240119P00310000 | 2023-06-05 11:10AM EDT | 310.00 | 49.64 | 54.15 | 54.85 | 0.00 | - | 53 | 263 | 29.58% |
| META240119P00315000 | 2023-06-09 11:40AM EDT | 315.00 | 57.70 | 57.60 | 58.50 | +4.91 | +9.30% | 16 | 25 | 29.09% |
| META240119P00320000 | 2023-06-07 11:52AM EDT | 320.00 | 62.09 | 61.50 | 62.85 | +2.64 | +4.44% | 17 | 200 | 29.49% |
| META240119P00325000 | 2023-06-05 11:47AM EDT | 325.00 | 59.85 | 65.45 | 66.80 | 0.00 | - | 46 | 57 | 29.14% |
| META240119P00330000 | 2023-06-06 12:07PM EDT | 330.00 | 62.65 | 68.80 | 70.70 | 0.00 | - | 2 | 188 | 28.52% |
| META240119P00335000 | 2023-06-07 2:52PM EDT | 335.00 | 74.16 | 73.15 | 75.00 | 0.00 | - | 4 | 16 | 28.43% |
| META240119P00340000 | 2023-06-08 10:58AM EDT | 340.00 | 78.15 | 77.20 | 79.25 | 0.00 | - | 4 | 26 | 28.08% |
| META240119P00345000 | 2023-06-07 2:51PM EDT | 345.00 | 82.30 | 81.75 | 83.45 | 0.00 | - | 2 | 3 | 27.42% |
| META240119P00350000 | 2023-06-08 10:59AM EDT | 350.00 | 86.37 | 86.05 | 87.95 | 0.00 | - | 3 | 167 | 27.24% |
| META240119P00355000 | 2023-06-08 9:59AM EDT | 355.00 | 94.75 | 90.60 | 92.35 | 0.00 | - | 1 | 10 | 26.62% |
| META240119P00360000 | 2023-06-07 3:54PM EDT | 360.00 | 97.64 | 95.60 | 97.05 | 0.00 | - | 25 | 16 | 26.65% |
| META240119P00365000 | 2023-06-08 9:41AM EDT | 365.00 | 103.77 | 100.25 | 101.60 | 0.00 | - | 2 | 1 | 26.03% |
| META240119P00370000 | 2023-06-05 3:53PM EDT | 370.00 | 98.80 | 104.50 | 106.25 | 0.00 | - | 5 | 2 | 25.51% |
| META240119P00375000 | 2023-06-07 2:50PM EDT | 375.00 | 109.94 | 109.85 | 111.20 | 0.00 | - | 2 | 50 | 26.08% |
| META240119P00380000 | 2023-06-07 3:37PM EDT | 380.00 | 116.05 | 114.45 | 115.90 | 0.00 | - | 15 | 5 | 25.42% |
| META240119P00385000 | 2023-02-15 2:09PM EDT | 385.00 | 209.20 | 188.50 | 190.35 | 0.00 | - | 2 | 0 | 124.24% |
| META240119P00390000 | 2023-06-05 11:19AM EDT | 390.00 | 115.19 | 124.25 | 125.85 | 0.00 | - | 27 | 0 | 26.58% |
| META240119P00395000 | 2023-03-17 1:40PM EDT | 395.00 | 196.12 | 172.80 | 174.65 | 0.00 | - | 2 | 0 | 95.39% |
| META240119P00400000 | 2023-06-06 12:56PM EDT | 400.00 | 126.60 | 134.25 | 135.85 | 0.00 | - | 8 | 0 | 27.95% |
| META240119P00405000 | 2023-06-05 11:13AM EDT | 405.00 | 130.42 | 139.05 | 140.60 | 0.00 | - | 2 | 0 | 26.99% |
| META240119P00410000 | 2023-04-26 12:35PM EDT | 410.00 | 199.27 | 147.00 | 149.10 | 0.00 | - | 396 | 0 | 40.67% |
| META240119P00415000 | 2023-06-05 11:14AM EDT | 415.00 | 140.43 | 148.80 | 150.70 | 0.00 | - | 2 | 0 | 28.97% |
| META240119P00420000 | 2023-04-26 11:21AM EDT | 420.00 | 207.57 | 157.10 | 159.10 | 0.00 | - | 14 | 0 | 42.23% |
| META240119P00425000 | 2023-04-26 11:23AM EDT | 425.00 | 212.13 | 162.00 | 164.05 | 0.00 | - | 2 | 0 | 42.86% |
| META240119P00430000 | 2023-04-27 1:51PM EDT | 430.00 | 188.66 | 167.00 | 169.10 | 0.00 | - | 2 | 0 | 43.74% |
| META240119P00435000 | 2022-08-09 12:36PM EDT | 435.00 | 268.00 | 275.10 | 276.95 | 0.00 | - | 4 | 0 | 180.19% |
| META240119P00440000 | 2022-09-26 11:35AM EDT | 440.00 | 301.67 | 303.00 | 307.05 | 0.00 | - | 2 | 0 | 213.12% |
| META240119P00445000 | 2022-09-26 11:35AM EDT | 445.00 | 306.63 | 308.00 | 312.00 | 0.00 | - | 2 | 0 | 213.97% |
| META240119P00450000 | 2023-05-19 12:22PM EDT | 450.00 | 204.66 | 184.25 | 186.10 | 0.00 | - | 6 | 0 | 35.71% |
| META240119P00460000 | 2023-04-28 1:38PM EDT | 460.00 | 222.03 | 196.95 | 198.85 | 0.00 | - | 4 | 0 | 47.26% |
| META240119P00470000 | 2023-04-17 9:40AM EDT | 470.00 | 250.25 | 229.25 | 234.00 | 0.00 | - | 20 | 0 | 87.87% |
| META240119P00480000 | 2023-04-14 2:18PM EDT | 480.00 | 259.86 | 245.25 | 247.45 | 0.00 | - | 60 | 0 | 95.81% |
| META240119P00490000 | 2023-06-02 10:52AM EDT | 490.00 | 217.07 | 224.15 | 226.35 | 0.00 | - | 2 | 0 | 41.60% |
| META240119P00500000 | 2023-04-27 10:56AM EDT | 500.00 | 260.65 | 237.05 | 238.90 | 0.00 | - | 2 | 0 | 52.43% |
| META240119P00510000 | 2022-08-03 11:27AM EDT | 510.00 | 341.93 | 343.25 | 345.30 | 0.00 | - | 20 | 0 | 184.18% |
| META240119P00520000 | 2022-08-03 11:28AM EDT | 520.00 | 351.79 | 353.30 | 355.35 | 0.00 | - | 20 | 0 | 185.72% |
| META240119P00530000 | 2022-11-18 10:55AM EDT | 530.00 | 416.06 | 409.45 | 411.70 | 0.00 | - | 1 | 0 | 249.13% |
| META240119P00540000 | 2022-06-09 9:07AM EDT | 540.00 | 307.14 | 363.00 | 365.45 | 0.00 | - | - | - | 176.09% |
| META240119P00550000 | 2022-11-14 12:15PM EDT | 550.00 | 436.16 | 425.75 | 428.60 | 0.00 | - | 1 | 0 | 246.83% |
| META240119P00560000 | 2023-04-05 1:26PM EDT | 560.00 | 348.63 | 325.80 | 328.45 | 0.00 | - | 2 | 0 | 108.30% |
| META240119P00570000 | 2023-05-18 11:08AM EDT | 570.00 | 327.30 | 304.15 | 305.95 | 0.00 | - | 5 | 0 | 46.79% |
| META240119P00580000 | 2023-06-02 12:04PM EDT | 580.00 | 306.54 | 313.55 | 316.50 | 0.00 | - | 3 | 0 | 51.18% |
| META240119P00590000 | 2023-04-14 10:07AM EDT | 590.00 | 368.65 | 355.20 | 357.40 | 0.00 | - | 3 | 0 | 110.89% |
| META240119P00600000 | 2023-06-08 9:57AM EDT | 600.00 | 338.54 | 333.70 | 336.00 | 0.00 | - | 4 | 0 | 49.67% |
| META240119P00650000 | 2023-05-22 10:06AM EDT | 650.00 | 396.90 | 383.90 | 385.90 | 0.00 | - | 3 | 0 | 52.72% |
| META240119P00700000 | 2023-05-25 10:06AM EDT | 700.00 | 450.05 | 433.25 | 436.95 | 0.00 | - | 46 | 0 | 63.14% |
