Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.001,87 +185,95 (+0,49%) Gold
2.315,40 +12,50 (+0,54%) EUR/USD
1,0692 +0,0019 (+0,18%) Bitcoin EUR
53.909,77 -2.528,45 (-4,48%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 259.35 | 260.80 | 0.00 | - | 2 | 14 | 0.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 239.45 | 241.00 | 0.00 | - | 3 | 3 | 0.00% |
| META240510C00240000 | 2024-04-24 11:26AM EDT | 240.00 | 251.84 | 199.50 | 201.05 | 0.00 | - | - | 1 | 0.00% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 189.30 | 191.15 | 0.00 | - | - | 1 | 0.00% |
| META240510C00260000 | 2024-04-23 9:31AM EDT | 260.00 | 231.05 | 179.30 | 180.75 | 0.00 | - | - | 1 | 0.00% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 159.85 | 161.35 | 0.00 | - | - | 2 | 0.00% |
| META240510C00300000 | 2024-05-01 11:37AM EDT | 300.00 | 136.08 | 139.65 | 141.10 | -56.85 | -29.47% | 3 | 3 | 0.00% |
| META240510C00315000 | 2024-05-01 10:22AM EDT | 315.00 | 120.81 | 124.70 | 126.15 | -66.68 | -35.56% | 1 | 1 | 0.00% |
| META240510C00320000 | 2024-04-29 10:47AM EDT | 320.00 | 117.38 | 119.60 | 121.45 | 0.00 | - | 4 | 8 | 0.00% |
| META240510C00325000 | 2024-04-25 10:11AM EDT | 325.00 | 110.80 | 114.65 | 116.20 | 0.00 | - | 1 | 8 | 0.00% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 109.70 | 111.20 | 0.00 | - | - | 1 | 0.00% |
| META240510C00335000 | 2024-05-01 1:02PM EDT | 335.00 | 103.25 | 104.45 | 106.00 | -57.37 | -35.72% | 8 | 18 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 99.55 | 101.20 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00345000 | 2024-04-25 11:41AM EDT | 345.00 | 87.10 | 94.70 | 96.15 | 0.00 | - | 1 | 4 | 0.00% |
| META240510C00350000 | 2024-05-01 10:09AM EDT | 350.00 | 85.20 | 90.05 | 91.50 | -1.88 | -2.16% | 2 | 22 | 0.00% |
| META240510C00355000 | 2024-04-19 10:28AM EDT | 355.00 | 132.11 | 84.80 | 86.55 | 0.00 | - | 1 | 1 | 0.00% |
| META240510C00360000 | 2024-04-25 2:33PM EDT | 360.00 | 80.12 | 80.10 | 81.65 | 0.00 | - | - | 3 | 45.70% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 74.75 | 76.15 | 0.00 | - | 1 | 6 | 0.00% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 69.70 | 71.45 | 0.00 | - | 1 | 183 | 0.00% |
| META240510C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 65.50 | 65.00 | 66.25 | 0.00 | - | 8 | 8 | 0.00% |
| META240510C00380000 | 2024-05-01 1:48PM EDT | 380.00 | 60.02 | 59.95 | 61.40 | +7.44 | +14.15% | 3 | 176 | 0.00% |
| META240510C00385000 | 2024-05-01 2:00PM EDT | 385.00 | 56.03 | 55.10 | 56.15 | +7.75 | +16.05% | 1 | 12 | 0.00% |
| META240510C00390000 | 2024-05-01 9:51AM EDT | 390.00 | 52.35 | 50.40 | 51.90 | +9.46 | +22.06% | 2 | 182 | 39.11% |
| META240510C00395000 | 2024-05-01 1:42PM EDT | 395.00 | 44.01 | 45.65 | 47.00 | +2.11 | +5.04% | 1 | 7 | 37.65% |
| META240510C00400000 | 2024-05-01 2:00PM EDT | 400.00 | 42.00 | 40.50 | 41.55 | +9.85 | +30.64% | 72 | 256 | 0.00% |
| META240510C00402500 | 2024-04-30 9:52AM EDT | 402.50 | 32.02 | 38.10 | 39.55 | 0.00 | - | 1 | 23 | 33.13% |
| META240510C00405000 | 2024-04-29 10:08AM EDT | 405.00 | 33.58 | 35.80 | 37.05 | 0.00 | - | 13 | 110 | 31.32% |
| META240510C00407500 | 2024-05-01 10:17AM EDT | 407.50 | 29.75 | 33.25 | 34.85 | -0.80 | -2.62% | 1 | 17 | 33.08% |
| META240510C00410000 | 2024-05-01 1:55PM EDT | 410.00 | 31.10 | 31.15 | 32.05 | +6.10 | +24.40% | 221 | 304 | 27.69% |
| META240510C00412500 | 2024-04-30 9:45AM EDT | 412.50 | 25.30 | 28.90 | 29.90 | 0.00 | - | 1 | 37 | 29.61% |
| META240510C00415000 | 2024-05-01 2:00PM EDT | 415.00 | 30.00 | 27.10 | 27.80 | +9.35 | +51.20% | 62 | 196 | 30.84% |
| META240510C00417500 | 2024-04-30 11:20AM EDT | 417.50 | 20.79 | 24.90 | 25.55 | -2.01 | -8.82% | 4 | 72 | 30.37% |
| META240510C00420000 | 2024-05-01 2:07PM EDT | 420.00 | 23.05 | 22.90 | 23.50 | +6.78 | +41.67% | 176 | 598 | 30.79% |
| META240510C00422500 | 2024-05-01 1:15PM EDT | 422.50 | 17.95 | 20.60 | 21.40 | +1.40 | +8.46% | 21 | 126 | 30.48% |
| META240510C00425000 | 2024-05-01 2:00PM EDT | 425.00 | 20.00 | 18.85 | 19.45 | +5.75 | +40.35% | 114 | 354 | 30.55% |
| META240510C00427500 | 2024-05-01 1:56PM EDT | 427.50 | 17.00 | 16.90 | 17.40 | +5.25 | +44.68% | 186 | 205 | 29.80% |
| META240510C00430000 | 2024-05-01 2:09PM EDT | 430.00 | 15.52 | 15.40 | 15.75 | +5.22 | +50.68% | 1,045 | 1,019 | 30.37% |
| META240510C00432500 | 2024-05-01 2:08PM EDT | 432.50 | 14.00 | 13.75 | 14.00 | +4.73 | +51.02% | 829 | 459 | 30.12% |
| META240510C00435000 | 2024-05-01 2:09PM EDT | 435.00 | 12.30 | 12.30 | 12.60 | +4.30 | +53.09% | 1,840 | 1,274 | 30.76% |
| META240510C00437500 | 2024-05-01 2:06PM EDT | 437.50 | 11.70 | 10.70 | 11.00 | +4.60 | +64.79% | 925 | 532 | 30.28% |
| META240510C00440000 | 2024-05-01 2:09PM EDT | 440.00 | 9.60 | 9.60 | 9.80 | +3.41 | +55.09% | 1,809 | 1,869 | 30.81% |
| META240510C00442500 | 2024-05-01 2:08PM EDT | 442.50 | 8.45 | 8.25 | 8.50 | +3.10 | +57.94% | 342 | 807 | 30.61% |
| META240510C00445000 | 2024-05-01 2:08PM EDT | 445.00 | 7.33 | 7.35 | 7.50 | +2.23 | +43.73% | 644 | 1,366 | 31.06% |
| META240510C00447500 | 2024-05-01 2:06PM EDT | 447.50 | 6.99 | 6.20 | 6.45 | +2.99 | +74.75% | 290 | 472 | 30.97% |
| META240510C00450000 | 2024-05-01 2:09PM EDT | 450.00 | 5.55 | 5.40 | 5.65 | +2.18 | +64.69% | 1,946 | 1,950 | 31.40% |
| META240510C00452500 | 2024-05-01 2:07PM EDT | 452.50 | 5.10 | 4.60 | 4.85 | +1.65 | +47.83% | 152 | 360 | 31.49% |
| META240510C00455000 | 2024-05-01 2:06PM EDT | 455.00 | 4.37 | 4.05 | 4.25 | +1.90 | +72.24% | 432 | 396 | 32.01% |
| META240510C00457500 | 2024-05-01 2:03PM EDT | 457.50 | 3.80 | 3.45 | 3.65 | +1.15 | +43.40% | 127 | 320 | 32.23% |
| META240510C00460000 | 2024-05-01 2:09PM EDT | 460.00 | 3.00 | 2.89 | 3.05 | +1.12 | +59.57% | 1,260 | 1,711 | 32.12% |
| META240510C00462500 | 2024-05-01 2:06PM EDT | 462.50 | 2.79 | 2.56 | 2.70 | +1.19 | +74.37% | 72 | 225 | 32.84% |
| META240510C00465000 | 2024-05-01 2:08PM EDT | 465.00 | 2.20 | 2.17 | 2.28 | +0.53 | +31.74% | 365 | 638 | 32.95% |
| META240510C00467500 | 2024-05-01 2:07PM EDT | 467.50 | 1.97 | 1.82 | 1.96 | +0.59 | +42.75% | 141 | 156 | 33.31% |
| META240510C00470000 | 2024-05-01 2:06PM EDT | 470.00 | 1.75 | 1.57 | 1.66 | +0.71 | +68.27% | 377 | 727 | 33.53% |
| META240510C00472500 | 2024-05-01 2:02PM EDT | 472.50 | 1.43 | 1.34 | 1.45 | +0.53 | +58.89% | 135 | 317 | 34.08% |
| META240510C00475000 | 2024-05-01 2:09PM EDT | 475.00 | 1.20 | 1.17 | 1.25 | +0.41 | +51.90% | 286 | 1,162 | 34.49% |
| META240510C00477500 | 2024-05-01 2:07PM EDT | 477.50 | 1.18 | 1.01 | 1.13 | +0.33 | +38.82% | 48 | 164 | 35.32% |
| META240510C00480000 | 2024-05-01 2:04PM EDT | 480.00 | 1.05 | 0.91 | 0.98 | +0.41 | +64.06% | 255 | 4,865 | 35.74% |
| META240510C00482500 | 2024-05-01 2:09PM EDT | 482.50 | 0.89 | 0.79 | 0.90 | +0.30 | +50.85% | 78 | 146 | 36.66% |
| META240510C00485000 | 2024-05-01 2:07PM EDT | 485.00 | 0.75 | 0.71 | 0.79 | +0.22 | +41.51% | 137 | 545 | 37.16% |
| META240510C00487500 | 2024-05-01 2:04PM EDT | 487.50 | 0.75 | 0.62 | 0.71 | +0.27 | +56.25% | 139 | 173 | 37.83% |
| META240510C00490000 | 2024-05-01 2:07PM EDT | 490.00 | 0.61 | 0.57 | 0.63 | +0.18 | +41.86% | 109 | 756 | 38.38% |
| META240510C00492500 | 2024-05-01 2:02PM EDT | 492.50 | 0.51 | 0.51 | 0.57 | +0.10 | +24.39% | 21 | 391 | 39.06% |
| META240510C00495000 | 2024-05-01 1:43PM EDT | 495.00 | 0.50 | 0.44 | 0.51 | +0.15 | +42.86% | 53 | 628 | 39.65% |
| META240510C00497500 | 2024-05-01 11:34AM EDT | 497.50 | 0.38 | 0.39 | 0.48 | +0.05 | +15.15% | 2 | 198 | 40.58% |
| META240510C00500000 | 2024-05-01 2:08PM EDT | 500.00 | 0.39 | 0.38 | 0.42 | +0.12 | +44.44% | 565 | 3,948 | 40.97% |
| META240510C00502500 | 2024-05-01 1:58PM EDT | 502.50 | 0.34 | 0.34 | 0.40 | +0.04 | +13.33% | 55 | 394 | 41.94% |
| META240510C00505000 | 2024-05-01 2:05PM EDT | 505.00 | 0.36 | 0.31 | 0.37 | +0.11 | +44.00% | 107 | 323 | 42.68% |
| META240510C00507500 | 2024-05-01 10:48AM EDT | 507.50 | 0.26 | 0.26 | 0.34 | -0.01 | -3.70% | 7 | 86 | 43.36% |
| META240510C00510000 | 2024-05-01 2:00PM EDT | 510.00 | 0.25 | 0.25 | 0.31 | +0.04 | +19.05% | 55 | 598 | 43.95% |
| META240510C00512500 | 2024-05-01 2:00PM EDT | 512.50 | 0.26 | 0.22 | 0.30 | +0.08 | +44.44% | 29 | 136 | 44.97% |
| META240510C00515000 | 2024-05-01 1:26PM EDT | 515.00 | 0.19 | 0.20 | 0.28 | -0.01 | -5.00% | 21 | 845 | 45.70% |
| META240510C00520000 | 2024-05-01 2:07PM EDT | 520.00 | 0.23 | 0.20 | 0.23 | +0.09 | +64.29% | 305 | 789 | 46.68% |
| META240510C00525000 | 2024-05-01 2:08PM EDT | 525.00 | 0.17 | 0.12 | 0.19 | +0.06 | +75.00% | 112 | 1,010 | 47.66% |
| META240510C00530000 | 2024-05-01 1:49PM EDT | 530.00 | 0.14 | 0.10 | 0.18 | +0.04 | +50.00% | 38 | 468 | 49.51% |
| META240510C00535000 | 2024-05-01 12:19PM EDT | 535.00 | 0.09 | 0.07 | 0.16 | -0.03 | -25.00% | 40 | 1,704 | 50.88% |
| META240510C00540000 | 2024-05-01 1:27PM EDT | 540.00 | 0.07 | 0.05 | 0.14 | -0.01 | -12.50% | 19 | 308 | 52.05% |
| META240510C00545000 | 2024-05-01 11:29AM EDT | 545.00 | 0.05 | 0.04 | 0.12 | -0.02 | -28.57% | 2 | 375 | 50.59% |
| META240510C00550000 | 2024-05-01 2:04PM EDT | 550.00 | 0.09 | 0.06 | 0.11 | +0.02 | +50.00% | 54 | 971 | 52.93% |
| META240510C00555000 | 2024-05-01 1:49PM EDT | 555.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 11 | 137 | 52.34% |
| META240510C00560000 | 2024-05-01 1:25PM EDT | 560.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 9 | 308 | 50.78% |
| META240510C00565000 | 2024-05-01 10:56AM EDT | 565.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 32 | 279 | 51.56% |
| META240510C00570000 | 2024-05-01 11:33AM EDT | 570.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 10 | 406 | 55.86% |
| META240510C00575000 | 2024-05-01 10:01AM EDT | 575.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 11 | 288 | 55.86% |
| META240510C00580000 | 2024-04-30 3:11PM EDT | 580.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 106 | 414 | 58.40% |
| META240510C00585000 | 2024-04-29 2:31PM EDT | 585.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 27 | 99 | 60.16% |
| META240510C00590000 | 2024-04-30 2:45PM EDT | 590.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 433 | 60.94% |
| META240510C00595000 | 2024-04-29 1:48PM EDT | 595.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 196 | 215 | 63.28% |
| META240510C00600000 | 2024-05-01 11:45AM EDT | 600.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 214 | 932 | 62.89% |
| META240510C00610000 | 2024-05-01 1:29PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 461 | 57.81% |
| META240510C00620000 | 2024-04-29 3:58PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,511 | 60.94% |
| META240510C00630000 | 2024-04-26 1:47PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 62.50% |
| META240510C00640000 | 2024-05-01 1:27PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 374 | 65.63% |
| META240510C00650000 | 2024-05-01 10:09AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 68.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 70.31% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 78 | 75 | 82.81% |
| META240510C00680000 | 2024-04-25 1:47PM EDT | 680.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 63 | 63 | 85.55% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 86.72% |
| META240510C00700000 | 2024-04-30 2:17PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 81.25% |
| META240510C00710000 | 2024-04-26 2:31PM EDT | 710.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 571 | 92.97% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 95.70% |
| META240510C00730000 | 2024-04-29 9:32AM EDT | 730.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 96.09% |
| META240510C00750000 | 2024-04-25 3:52PM EDT | 750.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 47 | 95.31% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 105.47% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.42% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 109.38% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 111.72% |
| META240510C00800000 | 2024-04-29 12:30PM EDT | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 43 | 114.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 167.19% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 139.06% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 130.47% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 122.66% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 110.16% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 107.81% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 100.39% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 42 | 86 | 93.75% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 142 | 86.72% |
| META240510P00300000 | 2024-05-01 12:25PM EDT | 300.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 149 | 81.64% |
| META240510P00310000 | 2024-04-30 3:59PM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 70.31% |
| META240510P00315000 | 2024-04-29 9:49AM EDT | 315.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 59 | 69.53% |
| META240510P00320000 | 2024-04-29 12:45PM EDT | 320.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 221 | 66.41% |
| META240510P00325000 | 2024-04-29 2:11PM EDT | 325.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 136 | 61.72% |
| META240510P00330000 | 2024-04-29 2:13PM EDT | 330.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 65 | 58.98% |
| META240510P00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 162 | 57.81% |
| META240510P00340000 | 2024-05-01 10:18AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 68 | 55.86% |
| META240510P00345000 | 2024-04-30 12:27PM EDT | 345.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 133 | 56.25% |
| META240510P00350000 | 2024-05-01 12:57PM EDT | 350.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 4 | 195 | 52.73% |
| META240510P00355000 | 2024-05-01 1:35PM EDT | 355.00 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 2 | 51 | 50.39% |
| META240510P00360000 | 2024-05-01 11:59AM EDT | 360.00 | 0.10 | 0.07 | 0.08 | +0.01 | +11.11% | 79 | 240 | 50.20% |
| META240510P00365000 | 2024-05-01 1:14PM EDT | 365.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 65 | 240 | 49.41% |
| META240510P00370000 | 2024-05-01 1:43PM EDT | 370.00 | 0.12 | 0.07 | 0.13 | -0.06 | -33.33% | 118 | 472 | 47.27% |
| META240510P00375000 | 2024-05-01 1:43PM EDT | 375.00 | 0.16 | 0.11 | 0.17 | -0.04 | -20.00% | 31 | 454 | 45.80% |
| META240510P00380000 | 2024-05-01 2:00PM EDT | 380.00 | 0.18 | 0.14 | 0.19 | -0.06 | -25.00% | 205 | 1,319 | 43.26% |
| META240510P00385000 | 2024-05-01 1:48PM EDT | 385.00 | 0.22 | 0.19 | 0.25 | -0.21 | -48.84% | 187 | 1,766 | 41.70% |
| META240510P00390000 | 2024-05-01 1:52PM EDT | 390.00 | 0.30 | 0.26 | 0.31 | -0.32 | -51.61% | 94 | 964 | 39.75% |
| META240510P00395000 | 2024-05-01 2:03PM EDT | 395.00 | 0.37 | 0.39 | 0.42 | -0.56 | -60.22% | 147 | 1,433 | 38.33% |
| META240510P00400000 | 2024-05-01 2:10PM EDT | 400.00 | 0.59 | 0.54 | 0.59 | -0.75 | -55.97% | 649 | 1,671 | 37.18% |
| META240510P00402500 | 2024-05-01 2:06PM EDT | 402.50 | 0.64 | 0.65 | 0.70 | -0.51 | -44.35% | 32 | 112 | 36.65% |
| META240510P00405000 | 2024-05-01 2:06PM EDT | 405.00 | 0.71 | 0.78 | 0.85 | -1.14 | -61.62% | 157 | 573 | 36.28% |
| META240510P00407500 | 2024-05-01 12:57PM EDT | 407.50 | 1.25 | 0.95 | 1.04 | -0.83 | -39.90% | 128 | 175 | 36.05% |
| META240510P00410000 | 2024-05-01 2:03PM EDT | 410.00 | 1.12 | 1.15 | 1.19 | -1.57 | -58.36% | 351 | 550 | 35.21% |
| META240510P00412500 | 2024-05-01 2:06PM EDT | 412.50 | 1.40 | 1.41 | 1.50 | -1.77 | -55.84% | 67 | 756 | 35.34% |
| META240510P00415000 | 2024-05-01 2:07PM EDT | 415.00 | 1.59 | 1.66 | 1.78 | -2.24 | -58.49% | 424 | 661 | 34.91% |
| META240510P00417500 | 2024-05-01 2:02PM EDT | 417.50 | 1.87 | 1.96 | 2.08 | -2.43 | -56.51% | 140 | 225 | 34.34% |
| META240510P00420000 | 2024-05-01 2:07PM EDT | 420.00 | 2.36 | 2.43 | 2.54 | -2.99 | -55.89% | 1,148 | 879 | 34.36% |
| META240510P00422500 | 2024-05-01 2:08PM EDT | 422.50 | 2.93 | 2.94 | 3.10 | -3.12 | -51.57% | 284 | 312 | 34.51% |
| META240510P00425000 | 2024-05-01 2:08PM EDT | 425.00 | 3.51 | 3.50 | 3.70 | -3.54 | -50.21% | 754 | 768 | 34.47% |
| META240510P00427500 | 2024-05-01 2:06PM EDT | 427.50 | 3.85 | 4.10 | 4.30 | -4.20 | -52.17% | 265 | 291 | 34.09% |
| META240510P00430000 | 2024-05-01 2:09PM EDT | 430.00 | 5.00 | 4.85 | 4.95 | -4.40 | -47.06% | 737 | 3,995 | 33.61% |
| META240510P00432500 | 2024-05-01 2:07PM EDT | 432.50 | 5.47 | 5.75 | 5.95 | -3.88 | -41.50% | 485 | 239 | 34.12% |
| META240510P00435000 | 2024-05-01 2:10PM EDT | 435.00 | 6.90 | 6.70 | 6.95 | -5.15 | -43.10% | 424 | 384 | 34.24% |
| META240510P00437500 | 2024-05-01 2:02PM EDT | 437.50 | 7.40 | 7.75 | 8.00 | -5.95 | -44.57% | 548 | 312 | 34.19% |
| META240510P00440000 | 2024-05-01 2:07PM EDT | 440.00 | 9.00 | 9.10 | 9.35 | -4.90 | -35.25% | 1,674 | 1,097 | 34.84% |
| META240510P00442500 | 2024-05-01 2:08PM EDT | 442.50 | 10.30 | 10.40 | 10.65 | -6.04 | -36.96% | 64 | 1,037 | 34.96% |
| META240510P00445000 | 2024-05-01 2:08PM EDT | 445.00 | 11.90 | 11.85 | 12.10 | -6.54 | -35.47% | 117 | 387 | 35.27% |
| META240510P00447500 | 2024-05-01 2:04PM EDT | 447.50 | 11.85 | 13.20 | 13.45 | -6.95 | -36.97% | 34 | 72 | 34.89% |
| META240510P00450000 | 2024-05-01 1:50PM EDT | 450.00 | 13.48 | 14.85 | 15.30 | -5.85 | -30.26% | 72 | 681 | 35.96% |
| META240510P00452500 | 2024-05-01 9:52AM EDT | 452.50 | 15.84 | 16.55 | 16.90 | -7.46 | -24.90% | 3 | 51 | 35.85% |
| META240510P00455000 | 2024-05-01 2:04PM EDT | 455.00 | 16.78 | 18.10 | 18.95 | -7.74 | -31.57% | 38 | 516 | 37.12% |
| META240510P00457500 | 2024-05-01 10:39AM EDT | 457.50 | 22.00 | 20.10 | 20.95 | -2.60 | -10.57% | 1 | 22 | 37.99% |
| META240510P00460000 | 2024-05-01 2:00PM EDT | 460.00 | 22.10 | 22.05 | 23.10 | -5.90 | -21.07% | 6 | 477 | 39.25% |
| META240510P00462500 | 2024-05-01 2:02PM EDT | 462.50 | 22.95 | 23.75 | 24.85 | -3.95 | -14.68% | 2 | 9 | 38.61% |
| META240510P00465000 | 2024-05-01 12:09PM EDT | 465.00 | 30.70 | 26.45 | 27.50 | -4.18 | -11.98% | 26 | 440 | 41.70% |
| META240510P00467500 | 2024-05-01 2:05PM EDT | 467.50 | 26.62 | 28.40 | 29.45 | -8.22 | -23.59% | 30 | 112 | 41.53% |
| META240510P00470000 | 2024-05-01 2:02PM EDT | 470.00 | 30.15 | 30.45 | 31.70 | -9.63 | -24.21% | 31 | 649 | 42.57% |
| META240510P00472500 | 2024-04-30 10:10AM EDT | 472.50 | 39.40 | 32.70 | 34.05 | 0.00 | - | 2 | 14 | 43.98% |
| META240510P00475000 | 2024-05-01 2:00PM EDT | 475.00 | 34.75 | 34.75 | 36.30 | -9.74 | -21.89% | 12 | 252 | 44.78% |
| META240510P00477500 | 2024-04-26 3:57PM EDT | 477.50 | 36.41 | 37.70 | 39.15 | 0.00 | - | 2 | 6 | 48.71% |
| META240510P00480000 | 2024-05-01 11:40AM EDT | 480.00 | 44.00 | 40.10 | 41.50 | -5.80 | -11.65% | 95 | 1,527 | 49.94% |
| META240510P00485000 | 2024-05-01 12:37PM EDT | 485.00 | 49.26 | 44.00 | 45.95 | -5.16 | -9.48% | 9 | 675 | 50.65% |
| META240510P00490000 | 2024-05-01 2:05PM EDT | 490.00 | 48.60 | 49.70 | 50.80 | -7.31 | -13.07% | 7 | 773 | 53.39% |
| META240510P00492500 | 2024-05-01 10:20AM EDT | 492.50 | 56.00 | 51.90 | 53.20 | +2.60 | +4.87% | 4 | 48 | 54.52% |
| META240510P00495000 | 2024-05-01 1:07PM EDT | 495.00 | 58.35 | 54.70 | 56.00 | -5.50 | -8.61% | 33 | 49 | 53.78% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 57.15 | 58.95 | 0.00 | - | 1 | 1 | 56.95% |
| META240510P00500000 | 2024-05-01 10:36AM EDT | 500.00 | 63.25 | 59.15 | 61.00 | -1.25 | -1.94% | 7 | 24 | 54.98% |
| META240510P00502500 | 2024-04-30 12:02PM EDT | 502.50 | 68.39 | 62.10 | 63.80 | 0.00 | - | 1 | 2 | 59.57% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 64.50 | 65.90 | -5.25 | -7.10% | 2 | 9 | 59.23% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 67.10 | 68.50 | 0.00 | - | - | 0 | 61.65% |
| META240510P00510000 | 2024-04-29 11:03AM EDT | 510.00 | 80.40 | 69.60 | 70.95 | +6.39 | +8.63% | 1 | 1 | 63.01% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 72.05 | 73.45 | 0.00 | - | 1 | 0 | 64.38% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 74.50 | 75.95 | 0.00 | - | 8 | 0 | 65.70% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 79.55 | 80.95 | 0.00 | - | 1 | 0 | 68.96% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 84.55 | 86.25 | 0.00 | - | 2 | 0 | 73.27% |
| META240510P00530000 | 2024-04-29 12:59PM EDT | 530.00 | 98.50 | 89.55 | 91.15 | 0.00 | - | 5 | 1 | 75.78% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 94.55 | 96.25 | 0.00 | - | 4 | 0 | 79.13% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 99.60 | 101.10 | 0.00 | - | 6 | 0 | 81.52% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 104.60 | 106.10 | 0.00 | - | 1 | 0 | 84.30% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 109.50 | 111.00 | 0.00 | - | 6 | 0 | 86.05% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 114.50 | 116.30 | 0.00 | - | 2 | 0 | 90.23% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 119.45 | 121.00 | 0.00 | - | 2 | 0 | 91.09% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 124.55 | 126.00 | 0.00 | - | - | 0 | 94.21% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 129.50 | 131.00 | 0.00 | - | 4 | 0 | 96.51% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 134.20 | 136.10 | 0.00 | - | - | 0 | 97.90% |
| META240510P00580000 | 2024-04-24 2:46PM EDT | 580.00 | 92.80 | 139.35 | 140.90 | 0.00 | - | 4 | 0 | 100.07% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 149.30 | 150.85 | 0.00 | - | 2 | 0 | 104.27% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 154.25 | 155.90 | 0.00 | - | 2 | 0 | 106.64% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 159.60 | 160.85 | 0.00 | - | 1 | 0 | 110.79% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 179.45 | 180.70 | 0.00 | - | - | 0 | 117.92% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 209.60 | 211.15 | 0.00 | - | 6 | 0 | 134.60% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 219.40 | 220.95 | 0.00 | - | 1 | 0 | 136.01% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 229.15 | 230.75 | 0.00 | - | 2 | 0 | 136.67% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 269.55 | 270.90 | 0.00 | - | - | 0 | 155.79% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 279.55 | 280.90 | 0.00 | - | - | 0 | 159.38% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 309.10 | 310.45 | 0.00 | - | - | 0 | 162.09% |
