Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
33.486,89 +165,67 (+0,50%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.621,64 -134,37 (-0,39%) CMC Crypto 200
781,42 -2,22 (-0,28%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2023-11-30 9:45AM EST | 5.00 | 325.71 | 320.85 | 324.80 | -8.79 | -2.63% | 8 | 2,469 | 179.30% |
| META250620C00015000 | 2023-06-30 11:52AM EST | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 82.03% |
| META250620C00025000 | 2023-06-21 9:26AM EST | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2023-05-26 11:17AM EST | 30.00 | 232.00 | 260.00 | 263.60 | 0.00 | - | 10 | 11 | 0.00% |
| META250620C00035000 | 2023-03-28 2:10PM EST | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 8:32AM EST | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2023-08-16 8:47AM EST | 50.00 | 255.59 | 256.90 | 260.10 | 0.00 | - | 4 | 102 | 0.00% |
| META250620C00055000 | 2023-09-12 1:08PM EST | 55.00 | 252.10 | 273.05 | 275.85 | 0.00 | - | 14 | 14 | 83.79% |
| META250620C00060000 | 2023-09-12 1:20PM EST | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 83.25% |
| META250620C00065000 | 2023-10-11 11:00AM EST | 65.00 | 267.50 | 268.00 | 271.85 | 0.00 | - | 1 | 39 | 101.64% |
| META250620C00070000 | 2023-09-21 11:56AM EST | 70.00 | 234.36 | 243.80 | 247.75 | 0.00 | - | 2 | 18 | 0.00% |
| META250620C00075000 | 2023-03-23 10:23AM EST | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2023-09-11 9:02AM EST | 80.00 | 234.13 | 254.95 | 257.40 | 0.00 | - | 1 | 15 | 92.55% |
| META250620C00085000 | 2023-07-11 11:50AM EST | 85.00 | 223.00 | 229.05 | 232.10 | 0.00 | - | 1 | 256 | 0.00% |
| META250620C00090000 | 2023-06-30 9:16AM EST | 90.00 | 208.25 | 243.60 | 247.45 | 0.00 | - | 4 | 26 | 83.21% |
| META250620C00095000 | 2023-11-03 1:51PM EST | 95.00 | 230.45 | 239.15 | 242.20 | 0.00 | - | 2 | 2 | 80.33% |
| META250620C00100000 | 2023-11-30 2:44PM EST | 100.00 | 233.30 | 234.50 | 237.80 | -14.20 | -5.74% | 3 | 91 | 78.47% |
| META250620C00105000 | 2023-10-11 10:35AM EST | 105.00 | 232.50 | 232.00 | 236.25 | 0.00 | - | 1 | 51 | 82.56% |
| META250620C00110000 | 2023-11-03 11:16AM EST | 110.00 | 214.55 | 225.65 | 228.85 | 0.00 | - | 1 | 24 | 75.27% |
| META250620C00115000 | 2023-10-18 11:21AM EST | 115.00 | 219.17 | 229.00 | 234.00 | 0.00 | - | 1 | 63 | 91.04% |
| META250620C00120000 | 2023-11-24 9:30AM EST | 120.00 | 231.85 | 217.05 | 220.10 | 0.00 | - | 3 | 150 | 72.67% |
| META250620C00125000 | 2023-10-03 8:31AM EST | 125.00 | 193.84 | 198.45 | 201.00 | 0.00 | - | 1 | 254 | 0.00% |
| META250620C00130000 | 2023-10-23 1:39PM EST | 130.00 | 201.34 | 223.20 | 225.55 | 0.00 | - | 1 | 779 | 94.40% |
| META250620C00135000 | 2023-07-27 9:22AM EST | 135.00 | 204.44 | 167.00 | 170.50 | 0.00 | - | 1 | 154 | 0.00% |
| META250620C00140000 | 2023-11-21 11:57AM EST | 140.00 | 212.04 | 199.75 | 202.65 | 0.00 | - | 1 | 499 | 67.54% |
| META250620C00145000 | 2023-10-20 9:00AM EST | 145.00 | 185.60 | 203.45 | 207.00 | 0.00 | - | 1 | 145 | 79.10% |
| META250620C00150000 | 2023-11-29 3:34PM EST | 150.00 | 197.65 | 191.25 | 194.05 | 0.00 | - | 2 | 389 | 65.25% |
| META250620C00155000 | 2023-11-08 3:43PM EST | 155.00 | 183.20 | 187.05 | 189.80 | 0.00 | - | 1 | 101 | 64.19% |
| META250620C00160000 | 2023-11-30 3:16PM EST | 160.00 | 180.10 | 182.85 | 185.55 | -10.33 | -5.42% | 3 | 280 | 63.13% |
| META250620C00165000 | 2023-11-17 2:24PM EST | 165.00 | 187.00 | 178.70 | 181.35 | 0.00 | - | 1 | 159 | 62.13% |
| META250620C00170000 | 2023-11-28 2:00PM EST | 170.00 | 184.56 | 174.55 | 177.05 | 0.00 | - | 3 | 298 | 61.06% |
| META250620C00175000 | 2023-11-10 11:48AM EST | 175.00 | 173.35 | 170.55 | 173.05 | 0.00 | - | 1 | 121 | 60.28% |
| META250620C00180000 | 2023-11-27 12:09PM EST | 180.00 | 179.70 | 166.45 | 168.95 | 0.00 | - | 1 | 134 | 59.35% |
| META250620C00185000 | 2023-11-08 1:12PM EST | 185.00 | 157.37 | 162.40 | 164.80 | 0.00 | - | 2 | 348 | 58.42% |
| META250620C00190000 | 2023-11-02 11:58AM EST | 190.00 | 145.60 | 158.45 | 160.95 | 0.00 | - | 13 | 223 | 57.70% |
| META250620C00195000 | 2023-11-09 1:18PM EST | 195.00 | 151.91 | 154.55 | 157.00 | 0.00 | - | 4 | 218 | 56.94% |
| META250620C00200000 | 2023-11-20 11:24AM EST | 200.00 | 164.16 | 150.65 | 153.10 | 0.00 | - | 2 | 675 | 56.19% |
| META250620C00205000 | 2023-11-27 12:41PM EST | 205.00 | 160.50 | 146.80 | 149.25 | 0.00 | - | 5 | 386 | 55.47% |
| META250620C00210000 | 2023-11-15 11:02AM EST | 210.00 | 152.43 | 142.95 | 145.30 | 0.00 | - | 1 | 283 | 54.68% |
| META250620C00215000 | 2023-11-15 10:57AM EST | 215.00 | 149.00 | 139.40 | 141.50 | 0.00 | - | 1 | 341 | 54.09% |
| META250620C00220000 | 2023-11-13 10:57AM EST | 220.00 | 142.05 | 135.75 | 137.70 | 0.00 | - | 6 | 364 | 53.43% |
| META250620C00225000 | 2023-11-27 3:49PM EST | 225.00 | 140.12 | 132.40 | 134.10 | 0.00 | - | 12 | 163 | 52.98% |
| META250620C00230000 | 2023-11-27 3:45PM EST | 230.00 | 137.02 | 128.45 | 130.50 | 0.00 | - | 4 | 2,411 | 52.23% |
| META250620C00235000 | 2023-11-06 2:51PM EST | 235.00 | 120.10 | 124.90 | 126.95 | 0.00 | - | 7 | 274 | 51.66% |
| META250620C00240000 | 2023-11-27 10:39AM EST | 240.00 | 133.55 | 121.55 | 123.40 | 0.00 | - | 2 | 226 | 51.14% |
| META250620C00245000 | 2023-11-28 12:28PM EST | 245.00 | 126.68 | 118.25 | 120.05 | 0.00 | - | 2 | 170 | 50.71% |
| META250620C00250000 | 2023-11-29 10:25AM EST | 250.00 | 119.94 | 114.60 | 116.45 | 0.00 | - | 7 | 825 | 50.75% |
| META250620C00260000 | 2023-11-30 10:41AM EST | 260.00 | 108.84 | 107.90 | 110.10 | -6.34 | -5.50% | 10 | 738 | 49.94% |
| META250620C00270000 | 2023-11-27 3:43PM EST | 270.00 | 109.57 | 102.20 | 103.15 | 0.00 | - | 2 | 670 | 48.57% |
| META250620C00280000 | 2023-11-28 12:26PM EST | 280.00 | 103.94 | 96.05 | 97.10 | 0.00 | - | 1 | 315 | 47.77% |
| META250620C00290000 | 2023-11-30 2:07PM EST | 290.00 | 88.62 | 90.15 | 91.20 | -8.48 | -8.73% | 10 | 136 | 46.95% |
| META250620C00300000 | 2023-11-30 10:31AM EST | 300.00 | 85.23 | 84.60 | 85.55 | -6.27 | -6.85% | 2 | 788 | 46.20% |
| META250620C00310000 | 2023-11-30 3:20PM EST | 310.00 | 76.80 | 79.30 | 80.20 | -6.55 | -7.86% | 8 | 4,729 | 45.53% |
| META250620C00320000 | 2023-11-30 12:21PM EST | 320.00 | 72.13 | 74.35 | 75.10 | -6.40 | -8.15% | 2 | 902 | 44.91% |
| META250620C00330000 | 2023-11-30 11:43AM EST | 330.00 | 66.75 | 69.45 | 70.30 | -6.79 | -9.23% | 18 | 3,999 | 44.37% |
| META250620C00340000 | 2023-11-30 10:08AM EST | 340.00 | 65.82 | 64.80 | 65.70 | -2.97 | -4.32% | 1 | 264 | 43.83% |
| META250620C00350000 | 2023-11-30 11:19AM EST | 350.00 | 58.71 | 60.45 | 61.30 | -4.59 | -7.25% | 2 | 381 | 43.31% |
| META250620C00360000 | 2023-11-28 2:20PM EST | 360.00 | 62.20 | 56.45 | 57.30 | 0.00 | - | 4 | 128 | 42.92% |
| META250620C00370000 | 2023-11-30 1:19PM EST | 370.00 | 51.10 | 52.60 | 53.40 | -4.24 | -7.66% | 14 | 1,101 | 42.48% |
| META250620C00380000 | 2023-11-30 1:18PM EST | 380.00 | 47.40 | 48.95 | 49.80 | -6.51 | -12.08% | 8 | 790 | 42.12% |
| META250620C00390000 | 2023-11-30 1:37PM EST | 390.00 | 44.25 | 45.55 | 46.35 | -7.25 | -14.08% | 14 | 11,558 | 41.74% |
| META250620C00395000 | 2023-11-30 1:35PM EST | 395.00 | 42.70 | 43.95 | 44.65 | -3.70 | -7.97% | 303 | 93 | 41.53% |
| META250620C00400000 | 2023-11-30 1:14PM EST | 400.00 | 41.20 | 42.35 | 43.05 | -4.20 | -9.25% | 6 | 5,951 | 41.35% |
| META250620C00405000 | 2023-11-30 1:16PM EST | 405.00 | 39.55 | 40.75 | 41.55 | -4.15 | -9.50% | 1 | 68 | 41.21% |
| META250620C00410000 | 2023-11-30 1:17PM EST | 410.00 | 38.15 | 39.35 | 40.15 | -3.80 | -9.06% | 1 | 104 | 41.10% |
| META250620C00415000 | 2023-11-29 2:46PM EST | 415.00 | 40.55 | 37.95 | 38.70 | 0.00 | - | 1 | 171 | 40.95% |
| META250620C00420000 | 2023-11-30 1:20PM EST | 420.00 | 35.50 | 36.55 | 37.35 | -3.70 | -9.44% | 3 | 2,080 | 40.83% |
| META250620C00425000 | 2023-11-29 2:52PM EST | 425.00 | 37.80 | 35.20 | 36.00 | 0.00 | - | 80 | 81 | 40.68% |
| META250620C00430000 | 2023-11-29 3:51PM EST | 430.00 | 36.00 | 33.95 | 34.70 | 0.00 | - | 40 | 339 | 40.55% |
| META250620C00435000 | 2023-11-14 1:06PM EST | 435.00 | 32.95 | 32.70 | 33.35 | -6.32 | -16.09% | 1 | 21 | 40.36% |
| META250620C00440000 | 2023-11-14 12:33PM EST | 440.00 | 37.30 | 31.50 | 32.20 | 0.00 | - | 2 | 64 | 40.27% |
| META250620C00445000 | 2023-11-30 2:20PM EST | 445.00 | 29.66 | 30.30 | 31.05 | -6.39 | -17.73% | 1 | 44 | 40.16% |
| META250620C00450000 | 2023-11-29 11:21AM EST | 450.00 | 31.05 | 29.20 | 30.00 | 0.00 | - | 3 | 126 | 40.10% |
| META250620C00455000 | 2023-09-12 9:20AM EST | 455.00 | 29.89 | 36.30 | 36.90 | 0.00 | - | 3 | 19 | 45.21% |
| META250620C00460000 | 2023-11-22 10:54AM EST | 460.00 | 32.92 | 27.15 | 27.80 | 0.00 | - | 10 | 89 | 39.84% |
| META250620C00465000 | 2023-08-21 2:07PM EST | 465.00 | 26.30 | 25.15 | 25.75 | 0.00 | - | 250 | 236 | 39.03% |
| META250620C00470000 | 2023-11-22 2:13PM EST | 470.00 | 30.83 | 25.15 | 25.90 | 0.00 | - | 1 | 130 | 39.70% |
| META250620C00475000 | 2023-11-28 10:09AM EST | 475.00 | 27.29 | 24.25 | 25.00 | 0.00 | - | 1 | 60 | 39.64% |
| META250620C00480000 | 2023-11-30 2:07PM EST | 480.00 | 23.04 | 23.40 | 24.10 | -4.87 | -17.45% | 30 | 99 | 39.55% |
| META250620C00485000 | 2023-11-27 11:41AM EST | 485.00 | 26.85 | 22.55 | 23.15 | 0.00 | - | 5 | 72 | 39.41% |
| META250620C00490000 | 2023-11-20 10:23AM EST | 490.00 | 26.45 | 21.70 | 22.40 | 0.00 | - | 20 | 160 | 39.39% |
| META250620C00495000 | 2023-11-22 1:12PM EST | 495.00 | 25.57 | 20.90 | 21.60 | 0.00 | - | 91 | 134 | 39.32% |
| META250620C00500000 | 2023-11-30 12:56PM EST | 500.00 | 19.45 | 20.15 | 20.85 | -2.85 | -12.78% | 117 | 260 | 39.27% |
| META250620C00510000 | 2023-11-29 12:00PM EST | 510.00 | 20.10 | 18.75 | 19.40 | 0.00 | - | 22 | 54 | 39.15% |
| META250620C00520000 | 2023-11-22 3:50PM EST | 520.00 | 21.50 | 17.40 | 18.05 | 0.00 | - | 1 | 127 | 39.04% |
| META250620C00525000 | 2023-11-21 3:56PM EST | 525.00 | 19.60 | 16.80 | 17.45 | 0.00 | - | 51 | 53 | 39.01% |
| META250620C00530000 | 2023-11-29 11:53AM EST | 530.00 | 17.45 | 16.30 | 16.85 | 0.00 | - | 3 | 38 | 38.97% |
| META250620C00535000 | 2023-08-21 11:30AM EST | 535.00 | 17.05 | 17.20 | 17.85 | 0.00 | - | 11 | 15 | 40.22% |
| META250620C00540000 | 2023-11-14 10:28AM EST | 540.00 | 19.00 | 15.05 | 15.70 | 0.00 | - | 2 | 22 | 38.89% |
| META250620C00545000 | 2023-11-06 9:49AM EST | 545.00 | 15.40 | 14.55 | 15.15 | 0.00 | - | 15 | 18 | 38.85% |
| META250620C00550000 | 2023-11-28 2:44PM EST | 550.00 | 16.00 | 14.05 | 14.65 | 0.00 | - | 1 | 12,197 | 38.83% |
| META250620C00555000 | 2023-08-21 11:30AM EST | 555.00 | 15.30 | 15.25 | 15.95 | 0.00 | - | 1 | 3 | 40.35% |
| META250620C00560000 | 2023-11-24 12:56PM EST | 560.00 | 15.39 | 13.10 | 13.65 | 0.00 | - | 29 | 286 | 38.75% |
| META250620C00570000 | 2023-07-25 12:03PM EST | 570.00 | 15.50 | 12.30 | 13.25 | 0.00 | - | - | 1 | 39.17% |
| META250620C00580000 | 2023-10-30 10:51AM EST | 580.00 | 11.91 | 11.90 | 12.40 | 0.00 | - | 1 | 425 | 39.13% |
| META250620C00590000 | 2023-11-28 1:27PM EST | 590.00 | 12.00 | 10.70 | 11.15 | 0.00 | - | 165 | 160 | 38.65% |
| META250620C00600000 | 2023-11-15 11:02AM EST | 600.00 | 12.50 | 10.05 | 10.45 | 0.00 | - | 1 | 24,577 | 38.64% |
| META250620C00610000 | 2023-11-08 12:05PM EST | 610.00 | 9.90 | 9.30 | 9.80 | 0.00 | - | 13 | 117 | 38.64% |
| META250620C00620000 | 2023-11-22 10:08AM EST | 620.00 | 8.50 | 8.75 | 9.20 | -2.10 | -19.81% | 1 | 493 | 38.65% |
| META250620C00630000 | 2023-11-20 10:54AM EST | 630.00 | 10.35 | 8.15 | 8.60 | 0.00 | - | 5 | 128 | 38.61% |
| META250620C00640000 | 2023-11-13 3:56PM EST | 640.00 | 9.45 | 7.75 | 8.10 | 0.00 | - | 16 | 105 | 38.65% |
| META250620C00650000 | 2023-11-20 1:26PM EST | 650.00 | 8.89 | 7.20 | 7.60 | 0.00 | - | 1 | 209 | 38.64% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2023-11-28 1:50PM EST | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 259 | 110.16% |
| META250620P00010000 | 2023-09-21 8:46AM EST | 10.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 374 | 101.56% |
| META250620P00015000 | 2023-10-05 8:32AM EST | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 94.53% |
| META250620P00020000 | 2023-11-07 10:16AM EST | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 56 | 82.42% |
| META250620P00025000 | 2023-05-19 8:30AM EST | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 86.52% |
| META250620P00030000 | 2023-05-26 8:31AM EST | 30.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 76.66% |
| META250620P00035000 | 2023-05-31 9:11AM EST | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 72.85% |
| META250620P00040000 | 2023-09-12 12:19PM EST | 40.00 | 0.26 | 0.07 | 0.36 | 0.00 | - | 1 | 6 | 68.80% |
| META250620P00045000 | 2023-11-17 10:16AM EST | 45.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 3 | 26 | 62.45% |
| META250620P00050000 | 2023-10-05 9:01AM EST | 50.00 | 0.39 | 0.13 | 0.50 | 0.00 | - | 10 | 231 | 64.36% |
| META250620P00055000 | 2023-10-30 12:08PM EST | 55.00 | 0.54 | 0.11 | 0.39 | 0.00 | - | 2 | 141 | 59.33% |
| META250620P00060000 | 2023-11-10 2:16PM EST | 60.00 | 0.45 | 0.21 | 0.47 | 0.00 | - | 4 | 8 | 58.69% |
| META250620P00065000 | 2023-07-25 12:07PM EST | 65.00 | 0.76 | 0.70 | 1.17 | 0.00 | - | 2 | 11 | 64.69% |
| META250620P00070000 | 2023-11-07 12:11PM EST | 70.00 | 0.65 | 0.38 | 0.65 | 0.00 | - | 1 | 227 | 56.49% |
| META250620P00075000 | 2023-10-26 12:34PM EST | 75.00 | 1.16 | 0.38 | 0.75 | 0.00 | - | 2 | 0 | 54.71% |
| META250620P00080000 | 2023-11-10 1:31PM EST | 80.00 | 0.86 | 0.59 | 0.87 | 0.00 | - | 80 | 107 | 54.39% |
| META250620P00085000 | 2023-06-15 12:53PM EST | 85.00 | 1.53 | 1.15 | 1.65 | 0.00 | - | 1 | 33 | 57.98% |
| META250620P00090000 | 2023-11-29 12:43PM EST | 90.00 | 1.05 | 0.91 | 1.11 | +0.05 | +5.00% | 1 | 798 | 52.64% |
| META250620P00095000 | 2023-10-25 10:17AM EST | 95.00 | 1.88 | 0.88 | 1.24 | 0.00 | - | 2 | 0 | 50.93% |
| META250620P00100000 | 2023-11-30 1:20PM EST | 100.00 | 1.42 | 1.18 | 1.49 | +0.07 | +5.19% | 5 | 329 | 50.89% |
| META250620P00105000 | 2023-11-30 11:39AM EST | 105.00 | 1.55 | 1.41 | 1.65 | +0.17 | +12.32% | 4 | 41 | 50.12% |
| META250620P00110000 | 2023-10-06 10:31AM EST | 110.00 | 2.65 | 2.11 | 2.39 | 0.00 | - | 60 | 49 | 51.87% |
| META250620P00115000 | 2023-11-06 1:17PM EST | 115.00 | 2.41 | 1.82 | 2.08 | 0.00 | - | 2 | 139 | 49.15% |
| META250620P00120000 | 2023-11-29 10:50AM EST | 120.00 | 2.05 | 2.05 | 2.30 | 0.00 | - | 1 | 43 | 48.27% |
| META250620P00125000 | 2023-11-27 2:49PM EST | 125.00 | 2.24 | 2.29 | 2.58 | 0.00 | - | 1 | 595 | 47.58% |
| META250620P00130000 | 2023-11-20 1:29PM EST | 130.00 | 2.50 | 2.56 | 2.86 | 0.00 | - | 3 | 192 | 46.85% |
| META250620P00135000 | 2023-11-29 12:24PM EST | 135.00 | 2.78 | 2.86 | 3.20 | 0.00 | - | 4 | 72 | 46.26% |
| META250620P00140000 | 2023-11-10 12:43PM EST | 140.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 5 | 890 | 45.48% |
| META250620P00145000 | 2023-11-07 12:11PM EST | 145.00 | 4.40 | 3.50 | 3.85 | 0.00 | - | 1 | 183 | 44.82% |
| META250620P00150000 | 2023-11-29 3:04PM EST | 150.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 1,104 | 44.10% |
| META250620P00155000 | 2023-11-24 11:28AM EST | 155.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 300 | 621 | 43.48% |
| META250620P00160000 | 2023-11-30 1:18PM EST | 160.00 | 5.00 | 4.65 | 5.05 | +0.41 | +8.93% | 125 | 1,265 | 42.92% |
| META250620P00165000 | 2023-11-30 1:18PM EST | 165.00 | 5.45 | 5.20 | 5.40 | +0.44 | +8.78% | 153 | 1,191 | 42.10% |
| META250620P00170000 | 2023-11-27 9:39AM EST | 170.00 | 5.20 | 5.70 | 5.95 | 0.00 | - | 1 | 180 | 41.66% |
| META250620P00175000 | 2023-11-14 10:48AM EST | 175.00 | 6.55 | 6.25 | 6.45 | 0.00 | - | 1 | 180 | 41.06% |
| META250620P00180000 | 2023-11-22 12:00PM EST | 180.00 | 6.10 | 6.80 | 7.05 | 0.00 | - | 1 | 1,416 | 40.60% |
| META250620P00185000 | 2023-11-28 1:05PM EST | 185.00 | 6.97 | 7.30 | 7.80 | 0.00 | - | 1 | 32 | 40.32% |
| META250620P00190000 | 2023-11-30 1:04PM EST | 190.00 | 8.37 | 8.10 | 8.45 | +1.17 | +16.25% | 2 | 274 | 39.83% |
| META250620P00195000 | 2023-11-22 12:35PM EST | 195.00 | 7.85 | 8.75 | 9.20 | 0.00 | - | 1 | 63 | 39.42% |
| META250620P00200000 | 2023-11-27 9:39AM EST | 200.00 | 10.05 | 9.55 | 9.80 | +1.40 | +16.18% | 1 | 327 | 38.77% |
| META250620P00205000 | 2023-11-22 11:35AM EST | 205.00 | 10.05 | 10.25 | 10.60 | +0.89 | +9.72% | 1 | 51 | 38.34% |
| META250620P00210000 | 2023-11-21 1:37PM EST | 210.00 | 10.20 | 11.10 | 11.50 | 0.00 | - | 1 | 479 | 37.99% |
| META250620P00215000 | 2023-11-29 10:13AM EST | 215.00 | 11.70 | 11.90 | 12.40 | +0.40 | +3.54% | 1 | 58 | 37.58% |
| META250620P00220000 | 2023-11-29 10:38AM EST | 220.00 | 12.47 | 12.95 | 13.50 | 0.00 | - | 2 | 337 | 37.34% |
| META250620P00225000 | 2023-11-30 2:20PM EST | 225.00 | 14.60 | 13.90 | 14.40 | +1.25 | +9.36% | 1 | 561 | 36.84% |
| META250620P00230000 | 2023-11-30 11:13AM EST | 230.00 | 15.15 | 14.90 | 15.50 | +0.65 | +4.48% | 3 | 2,562 | 36.50% |
| META250620P00235000 | 2023-11-29 10:12AM EST | 235.00 | 15.35 | 16.20 | 16.80 | 0.00 | - | 1 | 320 | 36.30% |
| META250620P00240000 | 2023-11-28 12:31PM EST | 240.00 | 16.13 | 17.30 | 17.85 | 0.00 | - | 20 | 494 | 35.81% |
| META250620P00245000 | 2023-11-30 2:20PM EST | 245.00 | 19.32 | 18.55 | 19.10 | +1.83 | +10.46% | 1 | 288 | 35.46% |
| META250620P00250000 | 2023-11-29 3:13PM EST | 250.00 | 18.70 | 19.75 | 20.40 | 0.00 | - | 5 | 3,251 | 35.11% |
| META250620P00260000 | 2023-11-28 9:57AM EST | 260.00 | 21.15 | 22.40 | 23.50 | 0.00 | - | 1 | 549 | 34.67% |
| META250620P00270000 | 2023-11-30 11:19AM EST | 270.00 | 26.13 | 25.50 | 26.60 | +3.23 | +14.10% | 1 | 644 | 34.04% |
| META250620P00280000 | 2023-11-30 1:05PM EST | 280.00 | 30.05 | 28.70 | 30.00 | +3.95 | +15.13% | 4 | 473 | 33.44% |
| META250620P00290000 | 2023-11-29 12:33PM EST | 290.00 | 30.72 | 32.20 | 33.65 | 0.00 | - | 11 | 267 | 32.84% |
| META250620P00300000 | 2023-11-30 2:43PM EST | 300.00 | 37.60 | 36.00 | 37.60 | +2.97 | +8.58% | 8 | 337 | 32.27% |
| META250620P00310000 | 2023-11-28 2:47PM EST | 310.00 | 37.50 | 40.35 | 41.70 | 0.00 | - | 1 | 910 | 31.61% |
| META250620P00320000 | 2023-11-29 11:24AM EST | 320.00 | 43.45 | 44.60 | 46.30 | 0.00 | - | 1 | 174 | 31.11% |
| META250620P00330000 | 2023-11-29 11:53AM EST | 330.00 | 47.53 | 49.20 | 51.05 | 0.00 | - | 8 | 59 | 30.52% |
| META250620P00340000 | 2023-11-29 11:27AM EST | 340.00 | 53.05 | 54.15 | 56.05 | 0.00 | - | 4 | 195 | 29.90% |
| META250620P00350000 | 2023-11-30 1:42PM EST | 350.00 | 62.35 | 59.45 | 61.65 | +7.36 | +13.38% | 106 | 242 | 29.48% |
| META250620P00360000 | 2023-11-30 2:06PM EST | 360.00 | 67.90 | 65.10 | 67.00 | +4.35 | +6.85% | 729 | 38 | 28.73% |
| META250620P00370000 | 2023-11-28 10:35AM EST | 370.00 | 67.20 | 70.85 | 73.05 | 0.00 | - | 3 | 26 | 28.23% |
| META250620P00380000 | 2023-11-22 3:59PM EST | 380.00 | 70.20 | 76.90 | 79.10 | 0.00 | - | 8 | 67 | 27.54% |
| META250620P00390000 | 2023-11-29 10:04AM EST | 390.00 | 79.90 | 83.45 | 85.50 | 0.00 | - | 1 | 21 | 26.89% |
| META250620P00395000 | 2023-11-30 1:14PM EST | 395.00 | 90.15 | 86.75 | 89.75 | -15.90 | -14.99% | 2 | 47 | 27.18% |
| META250620P00400000 | 2023-11-24 10:09AM EST | 400.00 | 83.56 | 90.20 | 92.75 | 0.00 | - | 22 | 881 | 26.61% |
| META250620P00405000 | 2023-10-30 9:31AM EST | 405.00 | 113.95 | 86.00 | 88.00 | 0.00 | - | 2 | 5 | 20.27% |
| META250620P00410000 | 2023-11-24 10:09AM EST | 410.00 | 90.00 | 97.00 | 99.90 | 0.00 | - | 2 | 2 | 26.08% |
| META250620P00420000 | 2023-10-23 1:35PM EST | 420.00 | 119.60 | 95.10 | 97.45 | 0.00 | - | 2 | 1 | 17.05% |
| META250620P00425000 | 2023-11-15 1:50PM EST | 425.00 | 106.23 | 107.75 | 110.60 | 0.00 | - | 2 | 3 | 24.87% |
| META250620P00430000 | 2023-05-09 8:35AM EST | 430.00 | 198.45 | 164.50 | 168.50 | 0.00 | - | 1 | 0 | 58.58% |
| META250620P00435000 | 2023-11-28 12:42PM EST | 435.00 | 110.00 | 115.30 | 118.80 | 0.00 | - | 2 | 21 | 24.63% |
| META250620P00440000 | 2023-11-29 1:49PM EST | 440.00 | 115.95 | 119.35 | 122.30 | 0.00 | - | 2 | 43 | 23.92% |
| META250620P00445000 | 2023-10-23 1:36PM EST | 445.00 | 139.10 | 112.35 | 115.75 | 0.00 | - | 4 | 21 | 0.00% |
| META250620P00450000 | 2023-11-24 10:13AM EST | 450.00 | 119.50 | 126.50 | 130.80 | 0.00 | - | 2 | 21 | 23.63% |
| META250620P00455000 | 2023-11-28 3:24PM EST | 455.00 | 124.90 | 131.45 | 134.70 | 0.00 | - | 2 | 23 | 23.06% |
| META250620P00460000 | 2023-06-22 9:58AM EST | 460.00 | 180.46 | 168.55 | 171.40 | 0.00 | - | 45 | 45 | 46.93% |
| META250620P00465000 | 2023-10-30 10:48AM EST | 465.00 | 164.38 | 135.65 | 138.55 | 0.00 | - | 2 | 25 | 14.75% |
| META250620P00470000 | 2023-11-24 10:47AM EST | 470.00 | 136.60 | 144.15 | 147.70 | 0.00 | - | 2 | 44 | 22.29% |
| META250620P00475000 | 2023-11-27 10:42AM EST | 475.00 | 139.65 | 148.55 | 152.30 | 0.00 | - | 2 | 27 | 22.25% |
| META250620P00480000 | 2023-11-29 1:50PM EST | 480.00 | 148.85 | 153.10 | 156.75 | 0.00 | - | 2 | 34 | 21.96% |
| META250620P00485000 | 2023-11-22 1:00PM EST | 485.00 | 146.82 | 157.65 | 161.25 | 0.00 | - | 2 | 30 | 21.67% |
| META250620P00490000 | 2023-06-22 9:57AM EST | 490.00 | 208.20 | 195.70 | 199.60 | 0.00 | - | - | 0 | 49.23% |
| META250620P00495000 | 2023-08-17 2:37PM EST | 495.00 | 207.35 | 193.30 | 197.15 | 0.00 | - | 2 | 0 | 44.81% |
| META250620P00500000 | 2023-11-22 3:58PM EST | 500.00 | 159.50 | 171.35 | 175.25 | 0.00 | - | 1 | 16 | 21.23% |
| META250620P00505000 | 2023-06-22 9:57AM EST | 505.00 | 225.59 | 209.95 | 213.85 | 0.00 | - | - | 0 | 50.34% |
| META250620P00510000 | 2023-06-22 9:57AM EST | 510.00 | 230.26 | 214.85 | 218.70 | 0.00 | - | - | 0 | 50.76% |
| META250620P00515000 | 2023-11-24 10:21AM EST | 515.00 | 175.95 | 185.75 | 189.65 | 0.00 | - | 4 | 0 | 21.14% |
| META250620P00520000 | 2023-06-22 9:57AM EST | 520.00 | 240.52 | 224.50 | 228.40 | 0.00 | - | - | 0 | 50.26% |
| META250620P00525000 | 2023-06-22 9:57AM EST | 525.00 | 245.49 | 229.30 | 233.15 | 0.00 | - | - | 0 | 50.60% |
| META250620P00530000 | 2023-06-22 9:57AM EST | 530.00 | 250.52 | 234.10 | 237.95 | 0.00 | - | - | 0 | 50.94% |
| META250620P00535000 | 2023-06-22 9:57AM EST | 535.00 | 255.49 | 238.85 | 242.80 | 0.00 | - | - | 0 | 51.28% |
| META250620P00545000 | 2023-06-22 9:56AM EST | 545.00 | 264.95 | 248.70 | 252.55 | 0.00 | - | - | 0 | 52.07% |
| META250620P00550000 | 2023-10-10 10:25AM EST | 550.00 | 227.50 | 227.75 | 231.70 | 0.00 | - | 2 | 0 | 33.44% |
| META250620P00555000 | 2023-06-22 9:57AM EST | 555.00 | 273.00 | 258.55 | 262.45 | 0.00 | - | - | 0 | 52.88% |
