Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.355,45 -11,30 (-0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2024-02-20 3:52PM EDT | 5.00 | 465.20 | 500.50 | 504.45 | 0.00 | - | 3,500 | 0 | 0.00% |
| META251219C00010000 | 2023-10-19 1:10PM EDT | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 0.00% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 4:21PM EDT | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 0.00% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 1:01PM EDT | 30.00 | 306.50 | 324.40 | 328.20 | 0.00 | - | 1 | 3 | 0.00% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 0.00% |
| META251219C00050000 | 2024-02-02 12:34PM EDT | 50.00 | 427.86 | 451.50 | 456.50 | 0.00 | - | 2 | 37 | 265.37% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2024-05-17 2:07PM EDT | 60.00 | 413.13 | 408.00 | 412.50 | 0.00 | - | 2 | 40 | 97.96% |
| META251219C00065000 | 2023-12-18 3:55PM EDT | 65.00 | 287.85 | 315.90 | 319.10 | 0.00 | - | - | 4 | 0.00% |
| META251219C00070000 | 2024-02-05 11:01AM EDT | 70.00 | 393.00 | 429.55 | 433.45 | 0.00 | - | 4 | 8 | 190.70% |
| META251219C00075000 | 2023-12-28 12:34PM EDT | 75.00 | 291.60 | 324.75 | 327.25 | 0.00 | - | 4 | 10 | 0.00% |
| META251219C00080000 | 2024-03-07 1:03PM EDT | 80.00 | 438.00 | 448.00 | 453.00 | 0.00 | - | 4 | 16 | 269.59% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 3:01PM EDT | 95.00 | 256.14 | 262.60 | 266.30 | 0.00 | - | 1 | 9 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 100.00 | 396.55 | 352.50 | 356.40 | 0.00 | - | 4 | 36 | 0.00% |
| META251219C00105000 | 2024-02-07 4:56PM EDT | 105.00 | 369.29 | 405.50 | 409.45 | 0.00 | - | 4 | 19 | 163.40% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 95.76% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 81.64% |
| META251219C00120000 | 2024-05-17 9:47AM EDT | 120.00 | 359.25 | 353.50 | 358.00 | 0.00 | - | 1 | 21 | 80.71% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 140.82% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 108.36% |
| META251219C00135000 | 2024-04-23 10:10AM EDT | 135.00 | 367.65 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| META251219C00140000 | 2024-05-22 9:34AM EDT | 140.00 | 337.55 | 335.50 | 340.00 | 0.00 | - | 1 | 94 | 76.11% |
| META251219C00145000 | 2024-05-16 11:20AM EDT | 145.00 | 340.45 | 331.00 | 335.00 | 0.00 | - | 2 | 112 | 74.53% |
| META251219C00150000 | 2024-05-29 2:58PM EDT | 150.00 | 336.75 | 326.50 | 331.00 | 0.00 | - | 2 | 172 | 73.91% |
| META251219C00155000 | 2024-05-13 10:52AM EDT | 155.00 | 323.50 | 322.00 | 327.00 | 0.00 | - | 2 | 36 | 73.26% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 331.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00165000 | 2024-05-07 10:06AM EDT | 165.00 | 311.15 | 313.00 | 317.10 | 0.00 | - | 1 | 31 | 70.40% |
| META251219C00170000 | 2024-05-20 10:38AM EDT | 170.00 | 314.55 | 308.50 | 312.70 | 0.00 | - | 1 | 134 | 69.45% |
| META251219C00175000 | 2024-05-22 10:43AM EDT | 175.00 | 309.01 | 304.00 | 308.25 | 0.00 | - | 43 | 79 | 68.48% |
| META251219C00180000 | 2024-05-10 9:41AM EDT | 180.00 | 311.19 | 300.00 | 303.85 | 0.00 | - | 3 | 97 | 67.91% |
| META251219C00185000 | 2024-05-17 12:34PM EDT | 185.00 | 301.15 | 295.50 | 300.00 | 0.00 | - | 4 | 71 | 67.35% |
| META251219C00190000 | 2024-05-17 11:58AM EDT | 190.00 | 297.10 | 291.00 | 295.00 | 0.00 | - | 2 | 66 | 66.01% |
| META251219C00195000 | 2024-05-17 12:01PM EDT | 195.00 | 293.20 | 287.00 | 290.75 | 0.00 | - | 6 | 126 | 65.52% |
| META251219C00200000 | 2024-05-20 11:31AM EDT | 200.00 | 288.00 | 282.00 | 286.00 | 0.00 | - | 1 | 298 | 64.06% |
| META251219C00205000 | 2024-05-17 12:01PM EDT | 205.00 | 284.55 | 278.00 | 282.10 | 0.00 | - | 6 | 163 | 63.77% |
| META251219C00210000 | 2024-05-17 11:58AM EDT | 210.00 | 279.90 | 273.50 | 278.50 | 0.00 | - | 4 | 180 | 63.33% |
| META251219C00215000 | 2024-05-21 12:14PM EDT | 215.00 | 269.12 | 269.50 | 273.50 | 0.00 | - | 2 | 260 | 62.35% |
| META251219C00220000 | 2024-05-17 12:34PM EDT | 220.00 | 270.95 | 265.50 | 269.25 | 0.00 | - | 4 | 250 | 61.80% |
| META251219C00225000 | 2024-05-17 11:55AM EDT | 225.00 | 266.80 | 261.00 | 265.00 | 0.00 | - | 2 | 132 | 60.98% |
| META251219C00230000 | 2024-05-28 2:35PM EDT | 230.00 | 267.93 | 256.50 | 260.80 | 0.00 | - | 1 | 182 | 60.18% |
| META251219C00235000 | 2024-05-17 1:46PM EDT | 235.00 | 259.15 | 252.50 | 256.60 | 0.00 | - | 4 | 315 | 59.64% |
| META251219C00240000 | 2024-05-17 11:55AM EDT | 240.00 | 254.15 | 248.50 | 252.45 | 0.00 | - | 2 | 331 | 59.10% |
| META251219C00245000 | 2024-05-17 11:57AM EDT | 245.00 | 250.40 | 244.00 | 248.30 | 0.00 | - | 2 | 81 | 58.32% |
| META251219C00250000 | 2024-05-30 3:49PM EDT | 250.00 | 240.00 | 240.00 | 244.15 | 0.00 | - | 1 | 739 | 57.78% |
| META251219C00260000 | 2024-05-31 9:55AM EDT | 260.00 | 230.00 | 232.00 | 236.00 | -2.00 | -0.86% | 3 | 474 | 56.71% |
| META251219C00270000 | 2024-05-29 10:51AM EDT | 270.00 | 237.53 | 224.00 | 227.95 | 0.00 | - | 2 | 1,469 | 55.65% |
| META251219C00280000 | 2024-05-28 2:28PM EDT | 280.00 | 227.52 | 216.00 | 220.00 | 0.00 | - | 1 | 523 | 54.59% |
| META251219C00290000 | 2024-05-30 3:02PM EDT | 290.00 | 210.37 | 208.00 | 212.30 | 0.00 | - | 1 | 255 | 53.59% |
| META251219C00300000 | 2024-05-22 1:37PM EDT | 300.00 | 192.30 | 200.50 | 204.50 | -12.23 | -5.98% | 4 | 665 | 52.69% |
| META251219C00310000 | 2024-05-23 10:17AM EDT | 310.00 | 188.15 | 193.00 | 197.00 | -6.70 | -3.44% | 5 | 1,784 | 51.84% |
| META251219C00320000 | 2024-05-23 10:17AM EDT | 320.00 | 180.60 | 185.50 | 189.50 | -7.00 | -3.73% | 1 | 533 | 50.95% |
| META251219C00330000 | 2024-05-31 12:59PM EDT | 330.00 | 173.05 | 178.70 | 182.50 | -15.95 | -8.44% | 2 | 2,081 | 50.38% |
| META251219C00340000 | 2024-05-31 12:57PM EDT | 340.00 | 166.15 | 171.00 | 174.70 | +18.79 | +12.75% | 1 | 175 | 50.35% |
| META251219C00350000 | 2024-05-31 9:59AM EDT | 350.00 | 165.85 | 164.80 | 167.05 | -4.58 | -2.69% | 7 | 1,199 | 49.20% |
| META251219C00360000 | 2024-05-30 9:30AM EDT | 360.00 | 163.68 | 158.15 | 160.50 | 0.00 | - | 1 | 265 | 48.64% |
| META251219C00370000 | 2024-05-30 2:47PM EDT | 370.00 | 154.20 | 151.65 | 154.05 | 0.00 | - | 2 | 929 | 48.07% |
| META251219C00380000 | 2024-05-31 3:06PM EDT | 380.00 | 142.30 | 145.30 | 147.40 | -1.98 | -1.37% | 1 | 429 | 47.34% |
| META251219C00390000 | 2024-05-22 2:45PM EDT | 390.00 | 141.13 | 139.15 | 141.55 | 0.00 | - | 1 | 788 | 46.96% |
| META251219C00395000 | 2024-05-31 10:50AM EDT | 395.00 | 128.69 | 136.05 | 138.35 | +10.95 | +9.30% | 1 | 64 | 46.61% |
| META251219C00400000 | 2024-05-31 1:55PM EDT | 400.00 | 129.20 | 133.20 | 135.35 | -14.00 | -9.78% | 11 | 4,803 | 46.35% |
| META251219C00405000 | 2024-05-31 12:10PM EDT | 405.00 | 123.70 | 130.15 | 134.00 | -11.81 | -8.72% | 1 | 461 | 46.89% |
| META251219C00410000 | 2024-05-31 1:10PM EDT | 410.00 | 123.05 | 127.40 | 131.40 | -5.73 | -4.45% | 10 | 318 | 46.78% |
| META251219C00415000 | 2024-05-31 3:05PM EDT | 415.00 | 121.70 | 124.45 | 127.65 | -11.61 | -8.71% | 1 | 283 | 46.09% |
| META251219C00420000 | 2024-05-31 12:24PM EDT | 420.00 | 115.10 | 121.80 | 125.80 | -5.76 | -4.77% | 1 | 444 | 46.32% |
| META251219C00425000 | 2024-05-31 3:40PM EDT | 425.00 | 117.45 | 118.90 | 123.00 | -1.65 | -1.39% | 1 | 4,188 | 46.06% |
| META251219C00430000 | 2024-05-24 11:19AM EDT | 430.00 | 128.00 | 116.40 | 120.00 | 0.00 | - | 1 | 1,651 | 45.70% |
| META251219C00435000 | 2024-05-29 10:47AM EDT | 435.00 | 124.00 | 113.00 | 116.80 | 0.00 | - | 2 | 130 | 45.23% |
| META251219C00440000 | 2024-05-31 11:15AM EDT | 440.00 | 105.22 | 111.15 | 115.00 | -6.95 | -6.20% | 1 | 109 | 45.41% |
| META251219C00445000 | 2024-05-30 10:20AM EDT | 445.00 | 111.62 | 108.45 | 112.50 | 0.00 | - | 1 | 78 | 45.23% |
| META251219C00450000 | 2024-05-29 2:50PM EDT | 450.00 | 113.50 | 106.05 | 109.50 | 0.00 | - | 1 | 389 | 44.82% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 455.00 | 97.85 | 103.50 | 107.50 | 0.00 | - | 6 | 98 | 44.84% |
| META251219C00460000 | 2024-05-28 1:21PM EDT | 460.00 | 110.25 | 101.20 | 104.50 | 0.00 | - | 9 | 153 | 44.40% |
| META251219C00465000 | 2024-05-28 12:13PM EDT | 465.00 | 93.36 | 98.70 | 102.50 | -14.44 | -13.40% | 1 | 26 | 44.40% |
| META251219C00470000 | 2024-05-24 10:59AM EDT | 470.00 | 105.72 | 96.50 | 100.45 | 0.00 | - | 5 | 64 | 44.35% |
| META251219C00475000 | 2024-05-30 3:38PM EDT | 475.00 | 95.22 | 94.05 | 98.00 | 0.00 | - | 5 | 1,089 | 44.11% |
| META251219C00480000 | 2024-05-31 10:16AM EDT | 480.00 | 89.75 | 91.95 | 95.90 | -3.63 | -3.89% | 1 | 218 | 44.02% |
| META251219C00485000 | 2024-05-23 11:31AM EDT | 485.00 | 93.69 | 89.60 | 92.80 | 0.00 | - | 12 | 171 | 43.47% |
| META251219C00490000 | 2024-05-30 3:39PM EDT | 490.00 | 88.79 | 87.55 | 91.50 | 0.00 | - | 3 | 180 | 43.69% |
| META251219C00495000 | 2024-05-30 10:41AM EDT | 495.00 | 87.15 | 85.30 | 88.45 | 0.00 | - | 1 | 187 | 43.14% |
| META251219C00500000 | 2024-05-31 3:53PM EDT | 500.00 | 83.76 | 83.35 | 87.00 | -1.24 | -1.46% | 3 | 4,934 | 43.26% |
| META251219C00505000 | 2024-05-31 3:25PM EDT | 505.00 | 80.35 | 81.15 | 85.00 | -8.65 | -9.72% | 4 | 712 | 43.14% |
| META251219C00510000 | 2024-05-20 1:58PM EDT | 510.00 | 83.09 | 79.30 | 82.25 | 0.00 | - | 4 | 99 | 42.68% |
| META251219C00515000 | 2024-04-30 11:31AM EDT | 515.00 | 67.41 | 79.40 | 80.50 | 0.00 | - | 1 | 47 | 42.63% |
| META251219C00520000 | 2024-05-29 12:53PM EDT | 520.00 | 70.04 | 75.40 | 79.00 | -13.20 | -15.86% | 10 | 150 | 42.68% |
| META251219C00525000 | 2024-05-20 3:24PM EDT | 525.00 | 77.30 | 73.45 | 76.55 | 0.00 | - | 2 | 53 | 42.31% |
| META251219C00530000 | 2024-05-28 2:47PM EDT | 530.00 | 79.30 | 71.65 | 75.10 | 0.00 | - | 1 | 220 | 42.35% |
| META251219C00535000 | 2024-05-14 9:43AM EDT | 535.00 | 71.00 | 70.05 | 72.70 | 0.00 | - | 5 | 195 | 41.97% |
| META251219C00540000 | 2024-05-24 11:14AM EDT | 540.00 | 77.07 | 68.30 | 71.50 | 0.00 | - | 25 | 86 | 42.10% |
| META251219C00545000 | 2024-05-24 11:14AM EDT | 545.00 | 75.27 | 66.50 | 69.50 | 0.00 | - | 25 | 75 | 41.86% |
| META251219C00550000 | 2024-05-31 3:53PM EDT | 550.00 | 65.12 | 63.50 | 67.40 | -6.86 | -9.53% | 3 | 372 | 41.57% |
| META251219C00555000 | 2024-05-29 11:56AM EDT | 555.00 | 69.75 | 63.10 | 65.80 | 0.00 | - | 1 | 141 | 41.48% |
| META251219C00560000 | 2024-05-23 12:43PM EDT | 560.00 | 64.87 | 60.00 | 64.15 | 0.00 | - | 5 | 163 | 41.36% |
| META251219C00570000 | 2024-05-23 12:43PM EDT | 570.00 | 61.68 | 58.45 | 60.00 | 0.00 | - | 4 | 70 | 40.71% |
| META251219C00580000 | 2024-05-22 10:51AM EDT | 580.00 | 58.70 | 55.45 | 57.00 | 0.00 | - | 5 | 210 | 40.51% |
| META251219C00590000 | 2024-05-23 12:43PM EDT | 590.00 | 55.74 | 52.60 | 54.10 | 0.00 | - | 5 | 443 | 40.30% |
| META251219C00600000 | 2024-05-31 3:53PM EDT | 600.00 | 50.08 | 49.85 | 51.35 | -6.09 | -10.84% | 3 | 17,204 | 40.10% |
| META251219C00610000 | 2024-05-16 2:21PM EDT | 610.00 | 53.45 | 47.25 | 49.80 | 0.00 | - | 4 | 1,395 | 40.40% |
| META251219C00620000 | 2024-05-22 10:43AM EDT | 620.00 | 41.66 | 44.75 | 47.25 | -6.14 | -12.85% | 2 | 144 | 40.21% |
| META251219C00630000 | 2024-05-16 2:13PM EDT | 630.00 | 48.05 | 41.00 | 43.90 | 0.00 | - | 2 | 87 | 39.60% |
| META251219C00640000 | 2024-05-09 3:46PM EDT | 640.00 | 47.52 | 40.05 | 41.65 | 0.00 | - | 1 | 63 | 39.45% |
| META251219C00650000 | 2024-05-31 3:53PM EDT | 650.00 | 38.33 | 37.05 | 39.50 | -0.67 | -1.72% | 1 | 581 | 39.30% |
| META251219C00660000 | 2024-05-31 12:09PM EDT | 660.00 | 33.49 | 36.00 | 37.45 | -4.51 | -11.87% | 1 | 54 | 39.15% |
| META251219C00670000 | 2024-05-30 2:55PM EDT | 670.00 | 35.50 | 34.10 | 35.50 | 0.00 | - | 3 | 115 | 39.01% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 680.00 | 30.76 | 36.85 | 38.00 | 0.00 | - | 50 | 64 | 41.01% |
| META251219C00690000 | 2024-05-29 2:54PM EDT | 690.00 | 33.98 | 29.55 | 31.90 | 0.00 | - | 42 | 88 | 38.75% |
| META251219C00700000 | 2024-05-31 12:09PM EDT | 700.00 | 26.79 | 28.90 | 31.25 | -3.56 | -11.73% | 2 | 1,529 | 39.16% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 710.00 | 27.70 | 31.40 | 32.55 | 0.00 | - | 5 | 30 | 40.54% |
| META251219C00720000 | 2024-05-16 12:50PM EDT | 720.00 | 29.90 | 25.85 | 28.20 | 0.00 | - | 1 | 48 | 38.97% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 49.13% |
| META251219C00740000 | 2024-05-13 11:03AM EDT | 740.00 | 26.15 | 23.15 | 25.50 | 0.00 | - | 1 | 18 | 38.83% |
| META251219C00750000 | 2024-05-24 10:34AM EDT | 750.00 | 25.63 | 21.95 | 24.25 | 0.00 | - | 5 | 48 | 38.77% |
| META251219C00760000 | 2024-05-15 11:51AM EDT | 760.00 | 24.95 | 20.80 | 24.00 | 0.00 | - | 5 | 16 | 39.25% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 770.00 | 20.30 | 22.90 | 23.95 | 0.00 | - | 26 | 31 | 39.83% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 47.16% |
| META251219C00790000 | 2024-05-20 10:27AM EDT | 790.00 | 19.95 | 17.65 | 20.85 | 0.00 | - | 10 | 22 | 39.16% |
| META251219C00800000 | 2024-05-31 10:17AM EDT | 800.00 | 16.50 | 16.85 | 19.90 | -1.45 | -8.08% | 1 | 129 | 39.13% |
| META251219C00810000 | 2024-04-29 9:43AM EDT | 810.00 | 15.20 | 18.70 | 19.50 | 0.00 | - | 1 | 31 | 39.43% |
| META251219C00820000 | 2024-05-29 2:54PM EDT | 820.00 | 17.41 | 15.15 | 17.20 | 0.00 | - | 84 | 71 | 38.47% |
| META251219C00830000 | 2024-05-28 3:08PM EDT | 830.00 | 17.10 | 14.40 | 17.35 | 0.00 | - | 1 | 53 | 39.09% |
| META251219C00840000 | 2024-05-28 2:45PM EDT | 840.00 | 15.95 | 13.65 | 14.55 | 0.00 | - | 5 | 162 | 37.66% |
| META251219C00850000 | 2024-04-26 2:55PM EDT | 850.00 | 13.80 | 15.15 | 16.10 | 0.00 | - | 25 | 25 | 39.25% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 46.79% |
| META251219C00870000 | 2024-04-15 12:31PM EDT | 870.00 | 24.25 | 15.15 | 15.90 | 0.00 | - | - | 12 | 40.08% |
| META251219C00880000 | 2024-04-23 12:53PM EDT | 880.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
| META251219C00890000 | 2024-05-24 9:34AM EDT | 890.00 | 10.75 | 10.60 | 11.35 | -1.12 | -9.44% | 1 | 4 | 37.53% |
| META251219C00900000 | 2024-05-31 10:39AM EDT | 900.00 | 9.67 | 10.05 | 10.80 | -1.55 | -13.81% | 5 | 185 | 37.50% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 48.33% |
| META251219C00920000 | 2024-04-29 10:36AM EDT | 920.00 | 9.48 | 10.75 | 11.45 | 0.00 | - | 25 | 26 | 38.91% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 45.98% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 47.84% |
| META251219C00950000 | 2024-05-23 11:16AM EDT | 950.00 | 9.00 | 7.50 | 8.65 | 0.00 | - | 1 | 275 | 37.60% |
| META251219C00960000 | 2024-05-20 10:41AM EDT | 960.00 | 9.00 | 7.15 | 8.50 | 0.00 | - | 1 | 21 | 37.84% |
| META251219C00980000 | 2024-05-22 12:01PM EDT | 980.00 | 7.94 | 6.80 | 7.50 | 0.00 | - | - | 1 | 37.57% |
| META251219C00990000 | 2024-05-20 3:27PM EDT | 990.00 | 7.70 | 6.45 | 7.15 | 0.00 | - | - | 1 | 37.56% |
| META251219C01000000 | 2024-05-30 11:18AM EDT | 1,000.00 | 6.80 | 5.85 | 7.20 | 0.00 | - | 1 | 42 | 37.97% |
| META251219C01010000 | 2024-05-01 10:27AM EDT | 1,010.00 | 6.30 | 5.90 | 6.55 | 0.00 | - | 1 | 33 | 37.59% |
| META251219C01020000 | 2024-05-29 2:54PM EDT | 1,020.00 | 6.91 | 5.30 | 6.60 | 0.00 | - | 42 | 42 | 37.99% |
| META251219C01030000 | 2024-05-31 2:35PM EDT | 1,030.00 | 5.20 | 5.35 | 6.15 | -0.75 | -12.61% | 11 | 21 | 37.80% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2024-05-09 3:32PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 538 | 114.06% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 115.23% |
| META251219P00015000 | 2024-03-11 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| META251219P00020000 | 2023-12-28 12:55PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 87.89% |
| META251219P00025000 | 2024-05-20 9:44AM EDT | 25.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 86.13% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 91.70% |
| META251219P00035000 | 2024-05-23 10:34AM EDT | 35.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 30 | 89 | 76.76% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 73.63% |
| META251219P00045000 | 2024-05-03 9:37AM EDT | 45.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 38 | 70.51% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 70.02% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 79.71% |
| META251219P00060000 | 2024-05-22 1:41PM EDT | 60.00 | 0.21 | 0.01 | 0.37 | 0.00 | - | 1 | 246 | 63.67% |
| META251219P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.43 | 0.01 | 0.45 | 0.00 | - | 5 | 0 | 62.45% |
| META251219P00070000 | 2024-05-29 11:20AM EDT | 70.00 | 0.22 | 0.10 | 0.46 | 0.00 | - | 1 | 227 | 61.47% |
| META251219P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.06 | 0.17 | 0.47 | 0.00 | - | 10 | 94 | 60.16% |
| META251219P00080000 | 2024-04-22 11:14AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 61.50% |
| META251219P00090000 | 2024-05-14 9:36AM EDT | 90.00 | 0.72 | 0.34 | 0.70 | 0.00 | - | 137 | 493 | 57.57% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 60.06% |
| META251219P00100000 | 2024-05-21 12:05PM EDT | 100.00 | 0.71 | 0.48 | 0.80 | 0.00 | - | 50 | 697 | 55.47% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 57.89% |
| META251219P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 1.40 | 0.65 | 0.95 | 0.00 | - | 20 | 791 | 53.76% |
| META251219P00115000 | 2024-04-30 10:47AM EDT | 115.00 | 1.50 | 0.82 | 1.07 | 0.00 | - | 1 | 53 | 53.44% |
| META251219P00120000 | 2024-05-09 3:50PM EDT | 120.00 | 1.81 | 0.86 | 1.23 | 0.00 | - | 1 | 479 | 52.66% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 55.39% |
| META251219P00130000 | 2024-05-20 1:19PM EDT | 130.00 | 1.35 | 1.13 | 1.47 | 0.00 | - | 1 | 134 | 51.39% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| META251219P00140000 | 2024-05-21 10:02AM EDT | 140.00 | 1.63 | 1.30 | 1.75 | 0.00 | - | 1 | 267 | 51.00% |
| META251219P00145000 | 2024-05-15 10:48AM EDT | 145.00 | 1.94 | 1.40 | 1.94 | 0.00 | - | 15 | 70 | 50.49% |
| META251219P00150000 | 2024-05-20 9:58AM EDT | 150.00 | 1.94 | 1.66 | 2.04 | 0.00 | - | 1 | 597 | 49.55% |
| META251219P00155000 | 2024-05-14 9:30AM EDT | 155.00 | 2.46 | 1.80 | 2.15 | 0.00 | - | 80 | 790 | 48.67% |
| META251219P00160000 | 2024-05-23 10:41AM EDT | 160.00 | 2.16 | 1.97 | 2.30 | 0.00 | - | 1 | 522 | 47.95% |
| META251219P00165000 | 2024-05-22 11:37AM EDT | 165.00 | 2.25 | 2.12 | 2.51 | 0.00 | - | 1 | 212 | 47.44% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 2.63 | 3.00 | 0.00 | - | 4 | 223 | 47.80% |
| META251219P00175000 | 2024-05-29 1:12PM EDT | 175.00 | 2.65 | 2.49 | 2.91 | 0.00 | - | 1 | 255 | 46.27% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 180.00 | 4.80 | 2.67 | 2.95 | 0.00 | - | 1 | 662 | 45.18% |
| META251219P00185000 | 2024-05-24 1:50PM EDT | 185.00 | 3.10 | 2.91 | 3.40 | 0.00 | - | 2 | 7,919 | 45.28% |
| META251219P00190000 | 2024-05-28 11:49AM EDT | 190.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 2 | 3,284 | 44.63% |
| META251219P00195000 | 2024-05-16 11:48AM EDT | 195.00 | 4.00 | 3.40 | 3.90 | 0.00 | - | 136 | 795 | 44.22% |
| META251219P00200000 | 2024-05-29 2:45PM EDT | 200.00 | 3.75 | 3.70 | 4.15 | 0.00 | - | 6 | 636 | 43.66% |
| META251219P00205000 | 2024-05-29 1:01PM EDT | 205.00 | 4.05 | 4.00 | 4.45 | 0.00 | - | 2 | 650 | 43.20% |
| META251219P00210000 | 2024-05-24 10:51AM EDT | 210.00 | 4.35 | 4.30 | 4.75 | 0.00 | - | 232 | 7,630 | 42.71% |
| META251219P00215000 | 2024-05-14 11:40AM EDT | 215.00 | 5.45 | 4.55 | 5.10 | 0.00 | - | 30 | 570 | 42.30% |
| META251219P00220000 | 2024-05-20 12:12PM EDT | 220.00 | 5.40 | 4.95 | 5.45 | 0.00 | - | 8 | 692 | 41.86% |
| META251219P00225000 | 2024-05-14 11:39AM EDT | 225.00 | 6.20 | 5.30 | 5.85 | 0.00 | - | 43 | 390 | 41.49% |
| META251219P00230000 | 2024-05-30 10:02AM EDT | 230.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 1 | 396 | 41.01% |
| META251219P00235000 | 2024-05-14 11:39AM EDT | 235.00 | 7.15 | 6.10 | 6.65 | 0.00 | - | 42 | 286 | 40.67% |
| META251219P00240000 | 2024-05-15 12:02PM EDT | 240.00 | 7.50 | 6.55 | 7.05 | 0.00 | - | 1 | 531 | 40.23% |
| META251219P00245000 | 2024-05-16 11:06AM EDT | 245.00 | 7.80 | 7.00 | 7.55 | 0.00 | - | 1 | 125 | 39.91% |
| META251219P00250000 | 2024-05-30 11:51AM EDT | 250.00 | 7.90 | 7.55 | 8.05 | 0.00 | - | 2 | 2,400 | 39.55% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 260.00 | 11.35 | 8.65 | 9.50 | 0.00 | - | 3 | 1,866 | 39.33% |
| META251219P00270000 | 2024-05-28 1:35PM EDT | 270.00 | 9.72 | 9.80 | 10.35 | 0.00 | - | 2 | 2,690 | 38.26% |
| META251219P00280000 | 2024-05-28 2:43PM EDT | 280.00 | 11.10 | 11.10 | 11.75 | 0.00 | - | 23 | 478 | 37.73% |
| META251219P00290000 | 2024-05-30 3:58PM EDT | 290.00 | 13.00 | 12.55 | 13.20 | 0.00 | - | 3 | 409 | 37.14% |
| META251219P00300000 | 2024-05-24 10:56AM EDT | 300.00 | 14.00 | 14.20 | 14.85 | 0.00 | - | 50 | 804 | 36.63% |
| META251219P00310000 | 2024-05-31 12:44PM EDT | 310.00 | 17.40 | 15.95 | 16.65 | +1.36 | +8.48% | 1 | 328 | 36.13% |
| META251219P00320000 | 2024-05-28 2:44PM EDT | 320.00 | 17.70 | 17.85 | 18.60 | 0.00 | - | 26 | 1,126 | 35.65% |
| META251219P00330000 | 2024-05-31 1:29PM EDT | 330.00 | 21.40 | 19.95 | 20.75 | +1.30 | +6.47% | 16 | 321 | 35.21% |
| META251219P00340000 | 2024-05-31 1:29PM EDT | 340.00 | 23.75 | 22.25 | 23.45 | +0.85 | +3.71% | 36 | 149 | 35.04% |
| META251219P00350000 | 2024-05-31 1:29PM EDT | 350.00 | 26.40 | 23.50 | 25.65 | +0.75 | +2.92% | 12 | 188 | 34.42% |
| META251219P00360000 | 2024-05-31 1:29PM EDT | 360.00 | 29.10 | 26.20 | 29.35 | +1.25 | +4.49% | 32 | 191 | 34.63% |
| META251219P00370000 | 2024-05-31 1:29PM EDT | 370.00 | 32.25 | 29.00 | 32.20 | +1.50 | +4.88% | 20 | 250 | 34.19% |
| META251219P00380000 | 2024-05-31 1:29PM EDT | 380.00 | 35.40 | 31.50 | 34.25 | +1.50 | +4.42% | 23 | 419 | 33.22% |
| META251219P00390000 | 2024-05-30 3:20PM EDT | 390.00 | 37.25 | 35.25 | 37.50 | 0.00 | - | 2 | 1,040 | 32.83% |
| META251219P00395000 | 2024-05-30 3:24PM EDT | 395.00 | 38.90 | 36.85 | 39.25 | 0.00 | - | 5 | 266 | 32.67% |
| META251219P00400000 | 2024-05-30 3:37PM EDT | 400.00 | 43.35 | 38.00 | 41.00 | +2.69 | +6.62% | 4 | 479 | 32.48% |
| META251219P00405000 | 2024-05-28 2:25PM EDT | 405.00 | 40.00 | 41.35 | 42.85 | 0.00 | - | 1 | 59 | 32.32% |
| META251219P00410000 | 2024-05-13 9:47AM EDT | 410.00 | 47.55 | 41.50 | 44.65 | 0.00 | - | 10 | 729 | 32.11% |
| META251219P00415000 | 2024-05-28 9:56AM EDT | 415.00 | 44.00 | 45.05 | 46.60 | 0.00 | - | 1 | 81 | 31.94% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 420.00 | 63.31 | 45.00 | 45.95 | 0.00 | - | 3 | 256 | 30.51% |
| META251219P00425000 | 2024-05-21 12:45PM EDT | 425.00 | 51.87 | 49.00 | 51.55 | 0.00 | - | 1 | 483 | 32.05% |
| META251219P00430000 | 2024-05-30 3:55PM EDT | 430.00 | 51.85 | 50.10 | 52.60 | 0.00 | - | 1 | 1,894 | 31.39% |
| META251219P00435000 | 2024-05-20 3:59PM EDT | 435.00 | 54.25 | 51.50 | 54.75 | 0.00 | - | 12 | 136 | 31.23% |
| META251219P00440000 | 2024-05-31 9:31AM EDT | 440.00 | 56.30 | 54.30 | 56.85 | -0.39 | -0.69% | 15 | 99 | 31.02% |
| META251219P00445000 | 2024-05-21 9:35AM EDT | 445.00 | 58.40 | 56.45 | 60.10 | 0.00 | - | 19 | 54 | 31.31% |
| META251219P00450000 | 2024-05-29 2:46PM EDT | 450.00 | 57.90 | 58.00 | 61.30 | 0.00 | - | 10 | 42 | 30.65% |
| META251219P00455000 | 2024-05-29 2:46PM EDT | 455.00 | 60.05 | 61.95 | 64.65 | 0.00 | - | 4 | 28 | 30.93% |
| META251219P00460000 | 2024-05-24 11:56AM EDT | 460.00 | 62.60 | 64.35 | 66.00 | 0.00 | - | 1 | 27 | 30.30% |
| META251219P00465000 | 2024-05-31 11:09AM EDT | 465.00 | 72.09 | 65.50 | 68.45 | +5.21 | +7.79% | 9 | 23 | 30.13% |
| META251219P00470000 | 2024-05-16 2:03PM EDT | 470.00 | 68.95 | 69.20 | 71.90 | 0.00 | - | 2 | 48 | 30.38% |
| META251219P00475000 | 2024-05-23 3:35PM EDT | 475.00 | 74.40 | 71.60 | 73.45 | 0.00 | - | 10 | 101 | 29.78% |
| META251219P00480000 | 2024-05-29 3:59PM EDT | 480.00 | 72.05 | 73.25 | 75.95 | 0.00 | - | 1 | 198 | 29.57% |
| META251219P00485000 | 2024-05-24 3:51PM EDT | 485.00 | 74.55 | 76.75 | 79.65 | 0.00 | - | 10 | 79 | 29.86% |
| META251219P00490000 | 2024-05-16 2:03PM EDT | 490.00 | 78.95 | 79.45 | 81.25 | 0.00 | - | 3 | 70 | 29.21% |
| META251219P00495000 | 2024-05-13 1:36PM EDT | 495.00 | 85.35 | 81.30 | 84.00 | 0.00 | - | 2 | 94 | 29.04% |
| META251219P00500000 | 2024-05-13 1:35PM EDT | 500.00 | 88.11 | 84.90 | 86.80 | 0.00 | - | 2 | 115 | 28.87% |
| META251219P00505000 | 2024-05-16 2:14PM EDT | 505.00 | 87.00 | 86.85 | 89.60 | 0.00 | - | 1 | 824 | 28.68% |
| META251219P00510000 | 2024-05-31 1:02PM EDT | 510.00 | 95.60 | 90.50 | 92.40 | +7.50 | +8.51% | 2 | 2,066 | 28.46% |
| META251219P00515000 | 2024-05-31 3:56PM EDT | 515.00 | 95.15 | 93.30 | 95.35 | -1.90 | -1.96% | 30 | 27 | 28.29% |
| META251219P00520000 | 2024-05-30 12:09PM EDT | 520.00 | 97.10 | 95.60 | 99.50 | 0.00 | - | 1 | 63 | 28.62% |
| META251219P00525000 | 2024-05-29 3:56PM EDT | 525.00 | 96.80 | 98.55 | 101.35 | 0.00 | - | 40 | 189 | 27.92% |
| META251219P00530000 | 2024-05-29 11:14AM EDT | 530.00 | 98.40 | 101.60 | 104.45 | 0.00 | - | 4 | 26 | 27.75% |
| META251219P00535000 | 2024-05-15 1:29PM EDT | 535.00 | 103.60 | 104.50 | 107.50 | 0.00 | - | 4 | 12 | 27.53% |
| META251219P00540000 | 2024-05-13 1:35PM EDT | 540.00 | 111.80 | 107.50 | 111.70 | 0.00 | - | 2 | 112 | 27.79% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 29.49% |
| META251219P00550000 | 2024-05-24 12:52PM EDT | 550.00 | 112.15 | 114.00 | 117.20 | 0.00 | - | 2 | 41 | 26.97% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 116.10 | 117.90 | 0.00 | - | 8 | 17 | 25.57% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 560.00 | 119.40 | 120.00 | 124.70 | 0.00 | - | 2 | 24 | 26.96% |
| META251219P00570000 | 2024-05-14 11:25AM EDT | 570.00 | 129.90 | 127.00 | 131.55 | 0.00 | - | 3 | 17 | 26.56% |
| META251219P00580000 | 2024-05-24 3:50PM EDT | 580.00 | 131.50 | 134.50 | 138.55 | 0.00 | - | 1 | 8 | 26.14% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 139.85 | 142.85 | 0.00 | - | 20 | 28 | 24.23% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 600.00 | 154.90 | 148.50 | 153.10 | 0.00 | - | 2 | 50 | 25.27% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 18.36% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 620.00 | 188.35 | 157.10 | 160.95 | 0.00 | - | 2 | 14 | 19.55% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 630.00 | 177.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 175.60 | 179.45 | 0.00 | - | 2 | 0 | 19.78% |
| META251219P00650000 | 2024-05-14 11:32AM EDT | 650.00 | 190.31 | 188.50 | 193.50 | 0.00 | - | 4 | 2 | 23.55% |
| META251219P00660000 | 2024-05-14 11:33AM EDT | 660.00 | 198.59 | 197.50 | 202.00 | 0.00 | - | - | 1 | 23.15% |
| META251219P00680000 | 2024-05-14 2:47PM EDT | 680.00 | 213.99 | 214.50 | 219.00 | 0.00 | - | - | 1 | 21.95% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 710.00 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 800.00 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 42.73% |
| META251219P00940000 | 2024-02-14 4:15PM EDT | 940.00 | 469.22 | 453.60 | 457.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P00950000 | 2024-02-14 4:15PM EDT | 950.00 | 479.12 | 463.65 | 467.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P01000000 | 2024-03-08 10:36AM EDT | 1,000.00 | 483.00 | 470.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
