Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
38.124,31 -690,25 (-1,78%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.898,46 +119,68 (+0,19%) CMC Crypto 200
1.408,95 -8,92 (-0,63%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00005000 | 2024-05-06 2:51PM EDT | 5.00 | 457.78 | 488.90 | 491.05 | 0.00 | - | 2 | 133 | 0.00% |
| META240920C00010000 | 2024-03-15 3:49PM EDT | 10.00 | 474.47 | 499.50 | 504.00 | 0.00 | - | 1 | 1 | 768.36% |
| META240920C00015000 | 2023-12-18 4:57PM EDT | 15.00 | 329.70 | 359.60 | 362.90 | 0.00 | - | - | 1 | 0.00% |
| META240920C00020000 | 2024-04-25 9:41AM EDT | 20.00 | 402.05 | 457.00 | 459.65 | 0.00 | - | 1 | 3 | 0.00% |
| META240920C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 397.15 | 452.00 | 454.40 | 0.00 | - | 1 | 1 | 0.00% |
| META240920C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 433.22 | 464.05 | 466.20 | 0.00 | - | 2 | 2 | 0.00% |
| META240920C00050000 | 2024-03-05 3:56PM EDT | 50.00 | 440.46 | 459.50 | 463.20 | 0.00 | - | 6 | 22 | 317.43% |
| META240920C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 437.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| META240920C00060000 | 2023-09-25 2:20PM EDT | 60.00 | 243.22 | 241.00 | 245.50 | 0.00 | - | 40 | 220 | 0.00% |
| META240920C00065000 | 2024-03-13 9:30AM EDT | 65.00 | 433.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| META240920C00070000 | 2023-09-07 2:31PM EDT | 70.00 | 234.45 | 247.85 | 251.80 | 0.00 | - | 2 | 24 | 0.00% |
| META240920C00075000 | 2023-09-26 9:32AM EDT | 75.00 | 226.81 | 215.00 | 220.00 | 0.00 | - | 2 | 109 | 0.00% |
| META240920C00080000 | 2023-09-25 2:24PM EDT | 80.00 | 224.24 | 222.00 | 227.00 | 0.00 | - | 80 | 48 | 0.00% |
| META240920C00085000 | 2024-03-01 10:30AM EDT | 85.00 | 411.00 | 400.40 | 403.60 | 0.00 | - | 1 | 28 | 0.00% |
| META240920C00090000 | 2024-06-07 12:00PM EDT | 90.00 | 407.70 | 414.40 | 416.35 | 0.00 | - | 5 | 70 | 163.38% |
| META240920C00095000 | 2024-06-05 3:04PM EDT | 95.00 | 396.05 | 409.45 | 411.75 | 0.00 | - | 2 | 41 | 162.52% |
| META240920C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 378.13 | 404.55 | 406.75 | 0.00 | - | 1 | 58 | 158.45% |
| META240920C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 331.67 | 361.00 | 365.15 | 0.00 | - | 1 | 16 | 0.00% |
| META240920C00110000 | 2024-06-12 3:43PM EDT | 110.00 | 398.74 | 394.70 | 396.40 | 0.00 | - | 500 | 359 | 147.58% |
| META240920C00115000 | 2024-05-02 3:20PM EDT | 115.00 | 329.36 | 351.10 | 355.45 | 0.00 | - | 1 | 20 | 0.00% |
| META240920C00120000 | 2024-06-07 3:16PM EDT | 120.00 | 376.05 | 384.85 | 387.10 | 0.00 | - | 4 | 25 | 145.56% |
| META240920C00125000 | 2024-06-13 3:38PM EDT | 125.00 | 381.48 | 379.90 | 381.70 | 0.00 | - | 1 | 169 | 139.18% |
| META240920C00130000 | 2024-06-10 12:48PM EDT | 130.00 | 371.52 | 375.00 | 377.25 | 0.00 | - | 1 | 45 | 139.58% |
| META240920C00135000 | 2024-06-11 11:45AM EDT | 135.00 | 367.55 | 370.05 | 371.85 | 0.00 | - | 1 | 101 | 133.72% |
| META240920C00140000 | 2024-05-22 2:24PM EDT | 140.00 | 330.10 | 365.15 | 367.40 | 0.00 | - | 1 | 18 | 133.96% |
| META240920C00145000 | 2024-06-07 9:45AM EDT | 145.00 | 349.57 | 360.20 | 362.35 | 0.00 | - | 1 | 15 | 130.47% |
| META240920C00150000 | 2024-06-07 3:47PM EDT | 150.00 | 345.34 | 355.35 | 357.00 | 0.00 | - | 1 | 265 | 126.04% |
| META240920C00155000 | 2024-06-13 2:24PM EDT | 155.00 | 351.40 | 350.35 | 352.50 | 0.00 | - | 47 | 46 | 125.38% |
| META240920C00160000 | 2024-06-13 1:16PM EDT | 160.00 | 346.55 | 345.45 | 347.40 | 0.00 | - | 95 | 78 | 122.20% |
| META240920C00165000 | 2024-06-13 2:20PM EDT | 165.00 | 341.35 | 340.55 | 342.65 | 0.00 | - | 11 | 30 | 120.75% |
| META240920C00170000 | 2024-06-14 12:32PM EDT | 170.00 | 334.23 | 335.80 | 337.35 | +1.78 | +0.54% | 3 | 394 | 117.53% |
| META240920C00175000 | 2024-06-12 1:25PM EDT | 175.00 | 336.94 | 330.75 | 332.50 | 0.00 | - | 1 | 191 | 115.04% |
| META240920C00180000 | 2024-06-13 10:00AM EDT | 180.00 | 329.18 | 325.95 | 327.50 | 0.00 | - | 1 | 157 | 113.04% |
| META240920C00185000 | 2024-06-13 2:24PM EDT | 185.00 | 321.85 | 320.95 | 322.65 | 0.00 | - | 3 | 89 | 110.86% |
| META240920C00190000 | 2024-06-14 12:12PM EDT | 190.00 | 315.35 | 316.05 | 317.70 | -0.55 | -0.17% | 1 | 197 | 108.73% |
| META240920C00195000 | 2024-06-13 11:24AM EDT | 195.00 | 311.35 | 311.20 | 313.05 | 0.00 | - | 2 | 84 | 107.90% |
| META240920C00200000 | 2024-06-12 12:14PM EDT | 200.00 | 308.79 | 306.20 | 307.85 | 0.00 | - | 100 | 361 | 104.59% |
| META240920C00205000 | 2024-06-14 9:37AM EDT | 205.00 | 300.90 | 301.25 | 303.00 | +8.10 | +2.77% | 2 | 96 | 102.73% |
| META240920C00210000 | 2024-06-11 12:58PM EDT | 210.00 | 293.20 | 296.45 | 298.05 | 0.00 | - | 2 | 551 | 101.07% |
| META240920C00215000 | 2024-06-07 2:00PM EDT | 215.00 | 284.60 | 291.40 | 293.20 | 0.00 | - | 4 | 89 | 98.95% |
| META240920C00220000 | 2024-06-14 2:56PM EDT | 220.00 | 286.76 | 286.55 | 288.20 | -3.33 | -1.15% | 1 | 163 | 97.01% |
| META240920C00225000 | 2024-06-11 1:19PM EDT | 225.00 | 280.95 | 281.65 | 283.40 | 0.00 | - | 2 | 162 | 95.54% |
| META240920C00230000 | 2024-06-13 11:51AM EDT | 230.00 | 277.55 | 276.75 | 278.40 | 0.00 | - | 5 | 186 | 93.52% |
| META240920C00235000 | 2024-06-11 1:54PM EDT | 235.00 | 271.75 | 271.80 | 273.55 | 0.00 | - | 4 | 125 | 91.81% |
| META240920C00240000 | 2024-06-13 12:49PM EDT | 240.00 | 265.75 | 266.95 | 268.60 | 0.00 | - | 2 | 140 | 90.10% |
| META240920C00245000 | 2024-06-13 3:12PM EDT | 245.00 | 263.16 | 261.95 | 263.75 | 0.00 | - | 1 | 101 | 88.29% |
| META240920C00250000 | 2024-06-13 12:47PM EDT | 250.00 | 255.93 | 257.10 | 258.80 | 0.00 | - | 1 | 212 | 86.63% |
| META240920C00255000 | 2024-05-28 3:13PM EDT | 255.00 | 226.45 | 252.15 | 253.95 | 0.00 | - | 8 | 90 | 84.99% |
| META240920C00260000 | 2024-06-13 3:19PM EDT | 260.00 | 248.29 | 247.40 | 249.00 | 0.00 | - | 9 | 165 | 83.58% |
| META240920C00265000 | 2024-06-13 3:19PM EDT | 265.00 | 243.34 | 242.35 | 244.30 | 0.00 | - | 3 | 61 | 82.06% |
| META240920C00270000 | 2024-06-13 3:27PM EDT | 270.00 | 238.45 | 237.45 | 239.45 | 0.00 | - | 9 | 66 | 80.55% |
| META240920C00275000 | 2024-06-14 9:31AM EDT | 275.00 | 230.95 | 232.60 | 234.65 | -2.81 | -1.20% | 16 | 72 | 79.26% |
| META240920C00280000 | 2024-06-13 3:41PM EDT | 280.00 | 229.24 | 227.75 | 229.45 | 0.00 | - | 5 | 174 | 77.16% |
| META240920C00285000 | 2024-06-13 3:20PM EDT | 285.00 | 224.10 | 222.85 | 224.65 | 0.00 | - | 4 | 210 | 75.78% |
| META240920C00290000 | 2024-06-14 3:13PM EDT | 290.00 | 218.49 | 218.05 | 219.70 | -0.95 | -0.43% | 3 | 330 | 74.31% |
| META240920C00295000 | 2024-05-28 11:05AM EDT | 295.00 | 186.65 | 213.15 | 214.90 | 0.00 | - | 1 | 134 | 72.94% |
| META240920C00300000 | 2024-06-14 11:21AM EDT | 300.00 | 208.00 | 208.40 | 210.00 | +1.97 | +0.96% | 2 | 440 | 71.64% |
| META240920C00305000 | 2024-06-05 2:06PM EDT | 305.00 | 187.97 | 203.45 | 205.20 | 0.00 | - | 10 | 355 | 70.18% |
| META240920C00310000 | 2024-06-13 9:32AM EDT | 310.00 | 198.44 | 198.70 | 200.20 | -0.88 | -0.44% | 5 | 1,372 | 68.73% |
| META240920C00315000 | 2024-06-05 2:48PM EDT | 315.00 | 179.59 | 193.75 | 195.50 | 0.00 | - | 2 | 300 | 67.43% |
| META240920C00320000 | 2024-06-13 2:52PM EDT | 320.00 | 190.42 | 189.00 | 190.60 | 0.00 | - | 56 | 788 | 66.13% |
| META240920C00325000 | 2024-06-05 10:20AM EDT | 325.00 | 166.35 | 184.10 | 185.85 | 0.00 | - | 3 | 330 | 64.83% |
| META240920C00330000 | 2024-06-04 9:30AM EDT | 330.00 | 154.42 | 179.35 | 180.95 | 0.00 | - | 1 | 390 | 63.52% |
| META240920C00335000 | 2024-06-12 2:18PM EDT | 335.00 | 177.61 | 174.50 | 176.20 | 0.00 | - | 1 | 354 | 62.28% |
| META240920C00340000 | 2024-06-11 3:25PM EDT | 340.00 | 172.80 | 169.65 | 171.80 | 0.00 | - | 2 | 2,167 | 61.49% |
| META240920C00345000 | 2024-06-12 12:15PM EDT | 345.00 | 168.30 | 164.95 | 166.60 | 0.00 | - | 1 | 475 | 59.83% |
| META240920C00350000 | 2024-06-14 9:45AM EDT | 350.00 | 161.75 | 160.30 | 161.80 | -1.82 | -1.11% | 58 | 1,686 | 58.74% |
| META240920C00355000 | 2024-06-12 9:30AM EDT | 355.00 | 163.52 | 155.50 | 157.10 | 0.00 | - | 1 | 4,138 | 57.58% |
| META240920C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 158.72 | 150.90 | 152.30 | 0.00 | - | 1 | 503 | 56.51% |
| META240920C00365000 | 2024-05-31 1:44PM EDT | 365.00 | 105.18 | 146.20 | 147.65 | 0.00 | - | 7 | 580 | 55.48% |
| META240920C00370000 | 2024-06-14 12:23PM EDT | 370.00 | 140.75 | 141.75 | 142.90 | -1.60 | -1.12% | 6 | 491 | 54.58% |
| META240920C00375000 | 2024-06-12 9:38AM EDT | 375.00 | 143.79 | 136.95 | 138.10 | 0.00 | - | 7 | 879 | 53.24% |
| META240920C00380000 | 2024-06-06 10:40AM EDT | 380.00 | 130.50 | 132.55 | 133.65 | 0.00 | - | 8 | 1,103 | 52.63% |
| META240920C00385000 | 2024-06-10 11:50AM EDT | 385.00 | 125.35 | 127.80 | 129.15 | 0.00 | - | 12 | 284 | 51.58% |
| META240920C00390000 | 2024-06-13 11:38AM EDT | 390.00 | 123.60 | 123.40 | 124.60 | 0.00 | - | 5 | 266 | 50.78% |
| META240920C00395000 | 2024-06-14 11:20AM EDT | 395.00 | 118.75 | 118.70 | 120.20 | +11.01 | +10.22% | 1 | 618 | 51.10% |
| META240920C00400000 | 2024-06-14 3:56PM EDT | 400.00 | 114.30 | 114.35 | 115.70 | -0.80 | -0.70% | 30 | 3,197 | 50.13% |
| META240920C00405000 | 2024-06-06 12:04PM EDT | 405.00 | 104.15 | 110.30 | 111.40 | 0.00 | - | 6 | 328 | 49.44% |
| META240920C00410000 | 2024-06-13 10:14AM EDT | 410.00 | 106.37 | 106.10 | 106.60 | 0.00 | - | 2 | 493 | 47.93% |
| META240920C00415000 | 2024-06-13 10:23AM EDT | 415.00 | 101.18 | 101.90 | 102.35 | 0.00 | - | 1 | 375 | 47.23% |
| META240920C00420000 | 2024-06-12 12:01PM EDT | 420.00 | 99.06 | 97.75 | 98.15 | 0.00 | - | 1 | 362 | 46.55% |
| META240920C00425000 | 2024-06-13 9:56AM EDT | 425.00 | 95.62 | 93.55 | 94.05 | -1.98 | -2.03% | 30 | 343 | 45.95% |
| META240920C00430000 | 2024-06-14 11:24AM EDT | 430.00 | 88.65 | 89.60 | 90.00 | -4.10 | -4.42% | 21 | 404 | 45.35% |
| META240920C00435000 | 2024-06-12 10:48AM EDT | 435.00 | 86.55 | 85.65 | 86.05 | 0.00 | - | 2 | 431 | 44.81% |
| META240920C00440000 | 2024-06-14 11:20AM EDT | 440.00 | 81.30 | 81.75 | 82.15 | -0.60 | -0.73% | 7 | 548 | 44.26% |
| META240920C00445000 | 2024-06-13 1:00PM EDT | 445.00 | 77.30 | 77.95 | 78.40 | 0.00 | - | 104 | 2,588 | 43.83% |
| META240920C00450000 | 2024-06-14 11:51AM EDT | 450.00 | 71.90 | 74.25 | 74.65 | -2.85 | -3.81% | 12 | 4,566 | 43.31% |
| META240920C00455000 | 2024-06-14 10:38AM EDT | 455.00 | 69.11 | 70.65 | 71.05 | -1.25 | -1.78% | 1 | 248 | 42.89% |
| META240920C00460000 | 2024-06-14 12:38PM EDT | 460.00 | 65.70 | 67.15 | 67.55 | -1.85 | -2.74% | 15 | 873 | 42.50% |
| META240920C00465000 | 2024-06-14 1:35PM EDT | 465.00 | 62.81 | 63.70 | 64.10 | -1.29 | -2.01% | 20 | 224 | 42.08% |
| META240920C00470000 | 2024-06-13 3:51PM EDT | 470.00 | 58.35 | 60.35 | 60.80 | -2.35 | -3.87% | 2 | 777 | 41.73% |
| META240920C00480000 | 2024-06-14 3:38PM EDT | 480.00 | 54.10 | 54.05 | 54.45 | -0.45 | -0.82% | 64 | 2,545 | 41.05% |
| META240920C00490000 | 2024-06-14 1:29PM EDT | 490.00 | 47.64 | 48.15 | 48.55 | -0.90 | -1.85% | 20 | 1,485 | 40.46% |
| META240920C00500000 | 2024-06-14 3:30PM EDT | 500.00 | 42.80 | 42.70 | 43.05 | +0.15 | +0.35% | 228 | 3,752 | 39.91% |
| META240920C00510000 | 2024-06-14 3:59PM EDT | 510.00 | 37.90 | 37.70 | 38.05 | +0.14 | +0.37% | 130 | 1,517 | 39.49% |
| META240920C00520000 | 2024-06-14 3:43PM EDT | 520.00 | 32.90 | 33.10 | 33.40 | -0.45 | -1.35% | 34 | 1,540 | 39.04% |
| META240920C00530000 | 2024-06-14 3:30PM EDT | 530.00 | 29.05 | 28.90 | 29.25 | -0.22 | -0.75% | 45 | 842 | 38.71% |
| META240920C00540000 | 2024-06-14 3:08PM EDT | 540.00 | 24.95 | 25.15 | 25.45 | -0.05 | -0.20% | 9 | 753 | 38.36% |
| META240920C00550000 | 2024-06-14 1:19PM EDT | 550.00 | 21.46 | 21.80 | 22.00 | -0.49 | -2.23% | 31 | 1,634 | 38.00% |
| META240920C00560000 | 2024-06-14 12:24PM EDT | 560.00 | 18.30 | 18.80 | 19.05 | -0.74 | -3.89% | 6 | 983 | 37.82% |
| META240920C00570000 | 2024-06-14 11:01AM EDT | 570.00 | 15.80 | 16.10 | 16.40 | -0.40 | -2.47% | 10 | 419 | 37.62% |
| META240920C00580000 | 2024-06-14 2:03PM EDT | 580.00 | 13.55 | 13.80 | 14.05 | -0.45 | -3.21% | 2 | 623 | 37.42% |
| META240920C00590000 | 2024-06-14 1:43PM EDT | 590.00 | 11.61 | 11.80 | 12.00 | -0.24 | -2.03% | 6 | 344 | 37.26% |
| META240920C00600000 | 2024-06-14 3:42PM EDT | 600.00 | 10.05 | 10.05 | 10.25 | -0.08 | -0.79% | 18 | 3,866 | 37.16% |
| META240920C00610000 | 2024-06-14 3:53PM EDT | 610.00 | 8.40 | 8.55 | 8.75 | -0.25 | -2.89% | 3 | 309 | 37.11% |
| META240920C00620000 | 2024-06-14 1:43PM EDT | 620.00 | 7.24 | 7.30 | 7.45 | -0.16 | -2.16% | 4 | 500 | 37.07% |
| META240920C00630000 | 2024-06-14 12:02PM EDT | 630.00 | 6.15 | 6.20 | 6.35 | -0.15 | -2.38% | 4 | 699 | 37.08% |
| META240920C00640000 | 2024-06-14 1:45PM EDT | 640.00 | 5.20 | 5.25 | 5.45 | -0.10 | -1.89% | 1 | 150 | 37.18% |
| META240920C00650000 | 2024-06-14 2:15PM EDT | 650.00 | 4.35 | 4.50 | 4.60 | -0.05 | -1.14% | 5 | 921 | 37.13% |
| META240920C00660000 | 2024-06-14 12:40PM EDT | 660.00 | 3.80 | 3.80 | 3.95 | +0.10 | +2.70% | 6 | 78 | 37.27% |
| META240920C00670000 | 2024-06-13 9:50AM EDT | 670.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 1 | 266 | 37.31% |
| META240920C00680000 | 2024-06-12 10:38AM EDT | 680.00 | 2.70 | 2.79 | 2.88 | 0.00 | - | 1 | 771 | 37.46% |
| META240920C00690000 | 2024-06-14 3:53PM EDT | 690.00 | 2.34 | 2.38 | 2.43 | -0.11 | -4.49% | 118 | 583 | 37.48% |
| META240920C00700000 | 2024-06-14 11:46AM EDT | 700.00 | 2.01 | 2.04 | 2.12 | -0.04 | -1.95% | 4 | 1,936 | 37.74% |
| META240920C00710000 | 2024-06-14 1:19PM EDT | 710.00 | 1.71 | 1.75 | 1.82 | -0.03 | -1.72% | 8 | 723 | 37.89% |
| META240920C00720000 | 2024-06-14 9:54AM EDT | 720.00 | 1.65 | 1.50 | 1.57 | +0.13 | +8.55% | 4 | 81 | 38.07% |
| META240920C00730000 | 2024-06-10 3:49PM EDT | 730.00 | 1.20 | 1.28 | 1.35 | 0.00 | - | 10 | 105 | 38.22% |
| META240920C00740000 | 2024-06-10 11:36AM EDT | 740.00 | 0.96 | 1.09 | 1.16 | 0.00 | - | 1 | 58 | 38.37% |
| META240920C00750000 | 2024-06-13 1:24PM EDT | 750.00 | 1.00 | 0.95 | 1.01 | 0.00 | - | 4 | 128 | 38.59% |
| META240920C00760000 | 2024-06-06 9:48AM EDT | 760.00 | 0.86 | 0.81 | 0.87 | +0.16 | +22.86% | 2 | 32 | 38.73% |
| META240920C00770000 | 2024-06-12 10:48AM EDT | 770.00 | 0.73 | 0.71 | 0.75 | +0.04 | +5.80% | 2 | 73 | 38.89% |
| META240920C00780000 | 2024-06-12 2:43PM EDT | 780.00 | 0.60 | 0.60 | 0.67 | 0.00 | - | 16 | 6 | 39.23% |
| META240920C00790000 | 2024-06-14 9:40AM EDT | 790.00 | 0.60 | 0.53 | 0.57 | +0.19 | +46.34% | 1 | 84 | 39.28% |
| META240920C00800000 | 2024-06-14 9:54AM EDT | 800.00 | 0.53 | 0.46 | 0.50 | +0.05 | +10.42% | 4 | 580 | 39.51% |
| META240920C00810000 | 2024-06-11 9:42AM EDT | 810.00 | 0.38 | 0.38 | 0.45 | 0.00 | - | 1 | 15 | 39.87% |
| META240920C00820000 | 2024-06-11 9:42AM EDT | 820.00 | 0.33 | 0.34 | 0.39 | 0.00 | - | 1 | 143 | 39.99% |
| META240920C00830000 | 2024-04-09 9:35AM EDT | 830.00 | 3.10 | 0.37 | 0.54 | 0.00 | - | 17 | 21 | 42.57% |
| META240920C00840000 | 2024-06-11 9:30AM EDT | 840.00 | 0.25 | 0.24 | 0.32 | 0.00 | - | 1 | 46 | 40.70% |
| META240920C00850000 | 2024-06-11 9:30AM EDT | 850.00 | 0.22 | 0.22 | 0.26 | 0.00 | - | 1 | 119 | 40.53% |
| META240920C00860000 | 2024-06-13 9:30AM EDT | 860.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 1 | 11 | 41.11% |
| META240920C00870000 | 2024-06-11 9:30AM EDT | 870.00 | 0.17 | 0.15 | 0.23 | 0.00 | - | 1 | 277 | 41.50% |
| META240920C00880000 | 2024-06-03 10:50AM EDT | 880.00 | 0.10 | 0.13 | 0.20 | 0.00 | - | 2 | 6 | 41.60% |
| META240920C00890000 | 2024-04-24 2:20PM EDT | 890.00 | 0.94 | 0.03 | 0.17 | 0.00 | - | 2 | 13 | 41.60% |
| META240920C00900000 | 2024-06-10 1:10PM EDT | 900.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 472 | 41.80% |
| META240920C00910000 | 2024-05-16 12:37PM EDT | 910.00 | 0.18 | 0.08 | 0.15 | 0.00 | - | 1 | 39 | 42.48% |
| META240920C00920000 | 2024-05-13 10:11AM EDT | 920.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 44.24% |
| META240920C00930000 | 2024-05-29 2:47PM EDT | 930.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 2 | 30 | 43.21% |
| META240920C00940000 | 2024-06-14 1:12PM EDT | 940.00 | 0.06 | 0.05 | 0.11 | -0.07 | -53.85% | 1 | 41 | 43.16% |
| META240920C00950000 | 2024-06-12 10:46AM EDT | 950.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 943 | 42.97% |
| META240920C00960000 | 2024-06-14 2:10PM EDT | 960.00 | 0.02 | 0.03 | 0.09 | -0.08 | -80.00% | 1 | 47 | 43.65% |
| META240920C00970000 | 2024-06-07 9:43AM EDT | 970.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 1 | 21 | 44.24% |
| META240920C00980000 | 2024-06-06 2:26PM EDT | 980.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 60 | 44.82% |
| META240920C00990000 | 2024-04-30 12:15PM EDT | 990.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 20 | 45.41% |
| META240920C01000000 | 2024-06-14 3:01PM EDT | 1,000.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 109 | 235 | 44.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00005000 | 2024-02-16 2:12PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 262.50% |
| META240920P00010000 | 2024-05-02 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 218.75% |
| META240920P00015000 | 2024-04-24 2:43PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 43 | 239.06% |
| META240920P00040000 | 2024-06-04 10:25AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 167.19% |
| META240920P00050000 | 2024-02-02 1:58PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 367 | 145.31% |
| META240920P00060000 | 2024-05-23 1:12PM EDT | 60.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 29 | 141.02% |
| META240920P00065000 | 2024-01-22 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 130.47% |
| META240920P00070000 | 2024-01-10 4:39PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 126.95% |
| META240920P00075000 | 2024-06-12 12:02PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 67 | 113.28% |
| META240920P00080000 | 2024-05-23 11:10AM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 36 | 118.36% |
| META240920P00085000 | 2024-05-23 10:55AM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 116.80% |
| META240920P00090000 | 2024-05-23 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 75 | 108.20% |
| META240920P00095000 | 2024-05-22 3:19PM EDT | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 74 | 149 | 104.69% |
| META240920P00100000 | 2024-05-23 1:12PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 813 | 96.09% |
| META240920P00105000 | 2024-05-30 10:34AM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 65 | 101.17% |
| META240920P00110000 | 2024-06-05 9:45AM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 148 | 95.70% |
| META240920P00115000 | 2024-05-22 3:19PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 59 | 89.84% |
| META240920P00120000 | 2024-05-22 3:20PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 127 | 94.53% |
| META240920P00125000 | 2024-04-26 11:40AM EDT | 125.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 41 | 340 | 91.02% |
| META240920P00130000 | 2024-05-22 3:03PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 187 | 191 | 84.38% |
| META240920P00135000 | 2024-06-11 11:45AM EDT | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 95 | 85.94% |
| META240920P00140000 | 2024-05-22 2:52PM EDT | 140.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 229 | 80.86% |
| META240920P00145000 | 2024-06-05 3:26PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 208 | 77.34% |
| META240920P00150000 | 2024-06-03 2:56PM EDT | 150.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 249 | 77.73% |
| META240920P00155000 | 2024-06-03 2:56PM EDT | 155.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 74.61% |
| META240920P00160000 | 2024-06-13 2:46PM EDT | 160.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 120 | 72.66% |
| META240920P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 131 | 232 | 75.78% |
| META240920P00170000 | 2024-04-29 10:51AM EDT | 170.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 3 | 1,744 | 73.83% |
| META240920P00175000 | 2024-05-31 9:51AM EDT | 175.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 1,565 | 70.31% |
| META240920P00180000 | 2024-05-03 1:39PM EDT | 180.00 | 0.17 | 0.02 | 0.18 | 0.00 | - | 8 | 174 | 73.05% |
| META240920P00185000 | 2024-06-14 10:04AM EDT | 185.00 | 0.08 | 0.03 | 0.09 | -0.09 | -52.94% | 1 | 186 | 67.77% |
| META240920P00190000 | 2024-06-06 10:34AM EDT | 190.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 31 | 337 | 67.38% |
| META240920P00195000 | 2024-06-13 12:33PM EDT | 195.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 3 | 197 | 66.60% |
| META240920P00200000 | 2024-06-14 10:28AM EDT | 200.00 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 4 | 2,311 | 65.63% |
| META240920P00205000 | 2024-06-12 10:59AM EDT | 205.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 3 | 143 | 64.55% |
| META240920P00210000 | 2024-06-03 10:13AM EDT | 210.00 | 0.20 | 0.09 | 0.16 | 0.00 | - | 5 | 1,403 | 64.06% |
| META240920P00215000 | 2024-05-06 10:53AM EDT | 215.00 | 0.35 | 0.11 | 0.21 | 0.00 | - | 99 | 187 | 64.06% |
| META240920P00220000 | 2024-06-05 3:40PM EDT | 220.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 20 | 2,074 | 62.01% |
| META240920P00225000 | 2024-06-12 11:46AM EDT | 225.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 1 | 682 | 61.04% |
| META240920P00230000 | 2024-06-13 12:28PM EDT | 230.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 1 | 476 | 60.25% |
| META240920P00235000 | 2024-05-30 10:43AM EDT | 235.00 | 0.30 | 0.18 | 0.23 | 0.00 | - | 20 | 370 | 59.42% |
| META240920P00240000 | 2024-06-12 10:45AM EDT | 240.00 | 0.21 | 0.19 | 0.27 | 0.00 | - | 5 | 1,059 | 58.69% |
| META240920P00245000 | 2024-05-14 10:40AM EDT | 245.00 | 0.47 | 0.22 | 0.27 | 0.00 | - | 1 | 394 | 57.57% |
| META240920P00250000 | 2024-06-13 12:56PM EDT | 250.00 | 0.29 | 0.25 | 0.27 | 0.00 | - | 5 | 4,798 | 56.49% |
| META240920P00255000 | 2024-06-13 10:50AM EDT | 255.00 | 0.29 | 0.28 | 0.34 | +0.01 | +3.57% | 2 | 2,111 | 56.20% |
| META240920P00260000 | 2024-06-13 1:11PM EDT | 260.00 | 0.32 | 0.32 | 0.36 | 0.00 | - | 1 | 1,294 | 55.37% |
| META240920P00265000 | 2024-06-06 10:36AM EDT | 265.00 | 0.38 | 0.35 | 0.40 | 0.00 | - | 3 | 424 | 54.59% |
| META240920P00270000 | 2024-06-05 10:45AM EDT | 270.00 | 0.48 | 0.38 | 0.45 | 0.00 | - | 104 | 5,008 | 53.86% |
| META240920P00275000 | 2024-06-13 10:35AM EDT | 275.00 | 0.45 | 0.43 | 0.47 | 0.00 | - | 25 | 362 | 52.98% |
| META240920P00280000 | 2024-05-31 11:49AM EDT | 280.00 | 0.96 | 0.47 | 0.52 | 0.00 | - | 2 | 648 | 52.25% |
| META240920P00285000 | 2024-06-13 3:52PM EDT | 285.00 | 0.55 | 0.51 | 0.56 | +0.03 | +5.77% | 1 | 668 | 51.37% |
| META240920P00290000 | 2024-06-14 3:14PM EDT | 290.00 | 0.59 | 0.57 | 0.62 | +0.04 | +7.27% | 4 | 1,824 | 50.73% |
| META240920P00295000 | 2024-06-11 10:23AM EDT | 295.00 | 0.65 | 0.63 | 0.68 | 0.00 | - | 1 | 537 | 50.02% |
| META240920P00300000 | 2024-06-14 11:03AM EDT | 300.00 | 0.73 | 0.70 | 0.75 | +0.02 | +2.82% | 11 | 2,948 | 49.63% |
| META240920P00305000 | 2024-06-14 12:46PM EDT | 305.00 | 0.80 | 0.76 | 0.82 | +0.03 | +3.90% | 1 | 275 | 48.90% |
| META240920P00310000 | 2024-06-14 12:53PM EDT | 310.00 | 0.87 | 0.84 | 0.89 | -0.03 | -3.33% | 1 | 1,824 | 48.12% |
| META240920P00315000 | 2024-06-10 3:05PM EDT | 315.00 | 1.02 | 0.91 | 1.00 | 0.00 | - | 2 | 399 | 47.62% |
| META240920P00320000 | 2024-06-10 3:37PM EDT | 320.00 | 1.06 | 1.02 | 1.07 | +0.01 | +0.95% | 1 | 1,133 | 46.75% |
| META240920P00325000 | 2024-06-12 3:05PM EDT | 325.00 | 1.08 | 1.12 | 1.18 | 0.00 | - | 2 | 703 | 46.13% |
| META240920P00330000 | 2024-06-14 12:00PM EDT | 330.00 | 1.26 | 1.23 | 1.29 | +0.04 | +3.28% | 2 | 671 | 45.46% |
| META240920P00335000 | 2024-06-10 10:57AM EDT | 335.00 | 1.45 | 1.35 | 1.42 | 0.00 | - | 1 | 555 | 44.84% |
| META240920P00340000 | 2024-06-14 12:39PM EDT | 340.00 | 1.51 | 1.49 | 1.56 | -0.06 | -3.82% | 1 | 3,830 | 44.23% |
| META240920P00345000 | 2024-06-14 2:58PM EDT | 345.00 | 1.66 | 1.64 | 1.72 | +0.09 | +5.73% | 1 | 585 | 43.64% |
| META240920P00350000 | 2024-06-14 2:26PM EDT | 350.00 | 1.84 | 1.85 | 1.89 | +0.01 | +0.55% | 164 | 2,156 | 43.04% |
| META240920P00355000 | 2024-06-14 12:02PM EDT | 355.00 | 2.12 | 2.01 | 2.09 | -0.16 | -7.02% | 1 | 1,008 | 42.52% |
| META240920P00360000 | 2024-06-13 9:43AM EDT | 360.00 | 2.15 | 2.21 | 2.33 | 0.00 | - | 1 | 558 | 42.07% |
| META240920P00365000 | 2024-06-10 3:57PM EDT | 365.00 | 2.56 | 2.46 | 2.54 | 0.00 | - | 2 | 483 | 41.43% |
| META240920P00370000 | 2024-06-13 9:38AM EDT | 370.00 | 2.61 | 2.72 | 2.81 | 0.00 | - | 1 | 611 | 40.94% |
| META240920P00375000 | 2024-06-13 10:41AM EDT | 375.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 1 | 1,043 | 40.59% |
| META240920P00380000 | 2024-06-14 3:53PM EDT | 380.00 | 3.50 | 3.30 | 3.45 | +0.25 | +7.69% | 13 | 818 | 40.03% |
| META240920P00385000 | 2024-06-14 11:51AM EDT | 385.00 | 3.98 | 3.70 | 3.85 | +0.23 | +6.13% | 5 | 928 | 39.67% |
| META240920P00390000 | 2024-06-14 2:55PM EDT | 390.00 | 4.21 | 4.10 | 4.25 | +0.06 | +1.45% | 18 | 559 | 39.22% |
| META240920P00395000 | 2024-06-12 2:43PM EDT | 395.00 | 4.75 | 4.55 | 4.70 | +0.30 | +6.74% | 1 | 684 | 38.79% |
| META240920P00400000 | 2024-06-14 3:40PM EDT | 400.00 | 5.20 | 5.05 | 5.20 | +0.15 | +2.97% | 15 | 4,420 | 38.40% |
| META240920P00405000 | 2024-06-13 12:47PM EDT | 405.00 | 5.78 | 5.60 | 5.80 | -0.12 | -2.03% | 1 | 1,433 | 38.11% |
| META240920P00410000 | 2024-06-13 3:48PM EDT | 410.00 | 6.22 | 6.25 | 6.40 | 0.00 | - | 1 | 1,003 | 37.73% |
| META240920P00415000 | 2024-06-13 12:47PM EDT | 415.00 | 7.20 | 6.95 | 7.10 | 0.00 | - | 2 | 774 | 37.43% |
| META240920P00420000 | 2024-06-14 12:47PM EDT | 420.00 | 7.95 | 7.70 | 7.85 | +0.29 | +3.79% | 12 | 1,060 | 37.11% |
| META240920P00425000 | 2024-06-14 12:04PM EDT | 425.00 | 8.68 | 8.50 | 8.70 | +0.18 | +2.12% | 7 | 1,051 | 36.85% |
| META240920P00430000 | 2024-06-14 3:40PM EDT | 430.00 | 9.50 | 9.40 | 9.60 | +0.15 | +1.60% | 4 | 1,068 | 36.56% |
| META240920P00435000 | 2024-06-13 12:29PM EDT | 435.00 | 11.00 | 10.25 | 10.60 | 0.00 | - | 22 | 516 | 36.32% |
| META240920P00440000 | 2024-06-14 12:00PM EDT | 440.00 | 11.72 | 11.45 | 11.65 | +0.25 | +2.18% | 83 | 2,844 | 36.03% |
| META240920P00445000 | 2024-06-13 12:54PM EDT | 445.00 | 13.03 | 12.55 | 12.80 | +0.33 | +2.60% | 11 | 1,202 | 35.77% |
| META240920P00450000 | 2024-06-14 12:05PM EDT | 450.00 | 14.30 | 13.80 | 14.05 | +0.43 | +3.10% | 34 | 1,938 | 35.53% |
| META240920P00455000 | 2024-06-14 2:25PM EDT | 455.00 | 15.30 | 15.10 | 15.40 | +0.10 | +0.66% | 40 | 1,882 | 35.31% |
| META240920P00460000 | 2024-06-14 3:36PM EDT | 460.00 | 16.68 | 16.55 | 16.80 | +0.13 | +0.79% | 849 | 787 | 35.03% |
| META240920P00465000 | 2024-06-14 3:24PM EDT | 465.00 | 18.27 | 18.05 | 18.35 | -0.18 | -0.98% | 6 | 664 | 34.82% |
| META240920P00470000 | 2024-06-14 3:24PM EDT | 470.00 | 19.93 | 19.70 | 20.00 | +0.25 | +1.27% | 16 | 1,235 | 34.60% |
| META240920P00480000 | 2024-06-14 3:54PM EDT | 480.00 | 24.10 | 23.30 | 23.60 | +0.81 | +3.48% | 103 | 3,154 | 34.16% |
| META240920P00490000 | 2024-06-14 2:41PM EDT | 490.00 | 27.60 | 27.30 | 27.65 | +0.19 | +0.69% | 14 | 849 | 33.74% |
| META240920P00500000 | 2024-06-14 3:18PM EDT | 500.00 | 32.00 | 31.80 | 32.10 | +0.45 | +1.43% | 25 | 1,684 | 33.28% |
| META240920P00510000 | 2024-06-14 3:58PM EDT | 510.00 | 37.07 | 36.70 | 37.05 | +0.27 | +0.73% | 219 | 776 | 32.87% |
| META240920P00520000 | 2024-06-14 3:36PM EDT | 520.00 | 42.45 | 42.10 | 42.50 | +0.60 | +1.43% | 30 | 793 | 32.50% |
| META240920P00530000 | 2024-06-14 10:59AM EDT | 530.00 | 48.85 | 47.85 | 48.50 | +1.85 | +3.94% | 2 | 263 | 32.22% |
| META240920P00540000 | 2024-06-06 12:52PM EDT | 540.00 | 58.98 | 53.90 | 54.90 | 0.00 | - | 12 | 104 | 31.91% |
| META240920P00550000 | 2024-06-14 9:50AM EDT | 550.00 | 60.00 | 60.40 | 61.50 | +3.00 | +5.26% | 2 | 344 | 31.35% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 560.00 | 100.34 | 64.15 | 66.05 | 0.00 | - | 2 | 52 | 27.88% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 570.00 | 104.20 | 82.20 | 84.75 | 0.00 | - | 3 | 26 | 40.41% |
| META240920P00580000 | 2024-05-31 1:49PM EDT | 580.00 | 121.97 | 82.50 | 84.40 | 0.00 | - | 1 | 33 | 30.54% |
| META240920P00590000 | 2024-06-03 10:37AM EDT | 590.00 | 115.60 | 90.55 | 92.60 | 0.00 | - | 1 | 24 | 30.12% |
| META240920P00600000 | 2024-06-06 10:43AM EDT | 600.00 | 103.50 | 99.00 | 101.00 | 0.00 | - | 11 | 27 | 29.54% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 610.00 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 61.28% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 620.00 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 55.18% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 630.00 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 98.77% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 650.00 | 158.65 | 170.65 | 173.10 | 0.00 | - | 4 | 0 | 67.00% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 660.00 | 167.80 | 180.65 | 183.10 | 0.00 | - | - | 0 | 69.03% |
| META240920P00680000 | 2024-05-13 11:32AM EDT | 680.00 | 213.87 | 169.15 | 173.65 | 0.00 | - | 6 | 0 | 0.00% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 690.00 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 41.36% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 700.00 | 263.80 | 220.75 | 222.65 | 0.00 | - | 1 | 0 | 76.40% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 710.00 | 208.80 | 236.20 | 240.00 | 0.00 | - | - | 0 | 85.63% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 720.00 | 218.36 | 246.20 | 250.00 | 0.00 | - | - | 0 | 87.41% |
| META240920P00730000 | 2024-05-17 1:58PM EDT | 730.00 | 258.54 | 224.45 | 226.90 | 0.00 | - | 2 | 0 | 36.83% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 750.00 | 318.81 | 270.65 | 273.05 | 0.00 | - | - | 0 | 85.04% |
| META240920P00820000 | 2024-04-17 1:56PM EDT | 820.00 | 324.04 | 346.20 | 350.00 | 0.00 | - | - | 0 | 103.18% |
| META240920P00830000 | 2024-04-18 2:34PM EDT | 830.00 | 327.47 | 356.85 | 360.00 | 0.00 | - | - | 0 | 104.98% |
