Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.729,96 -23,35 (-0,06%) Gold
2.398,90 +10,50 (+0,44%) EUR/USD
1,0651 -0,0024 (-0,22%) Bitcoin EUR
59.399,41 +2.392,11 (+4,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 11:57AM EDT | 5.00 | 504.00 | 498.95 | 499.85 | -11.30 | -2.19% | 55 | 181 | 2,615.63% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 12:00PM EDT | 15.00 | 493.60 | 489.15 | 489.95 | +14.85 | +3.10% | 20 | 9 | 2,031.25% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 484.10 | 485.10 | 0.00 | - | 6 | 2 | 1,875.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 2,596.48% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 468.85 | 470.05 | 0.00 | - | 3 | 5 | 1,432.81% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,489.06% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 453.55 | 455.15 | 0.00 | - | 2 | 17 | 1,162.50% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 358.40 | 360.25 | 0.00 | - | 1 | 8 | 615.63% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 353.60 | 354.60 | 0.00 | - | 7 | 60 | 687.11% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 348.60 | 349.60 | 0.00 | - | 1 | 13 | 669.53% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 344.00 | 345.30 | 0.00 | - | 1 | 13 | 662.11% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 339.25 | 340.00 | 0.00 | - | 4 | 10 | 640.63% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 333.60 | 335.10 | 0.00 | - | 3 | 21 | 551.56% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 328.55 | 330.20 | 0.00 | - | 39 | 49 | 546.88% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 323.75 | 324.85 | +13.49 | +4.27% | 1 | 78 | 500.78% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 319.25 | 319.65 | 0.00 | - | 1 | 29 | 541.41% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 314.00 | 315.15 | 0.00 | - | 60 | 65 | 554.69% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 308.60 | 309.65 | +5.59 | +1.88% | 1 | 66 | 553.91% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 303.45 | 304.70 | +9.41 | +3.19% | 26 | 87 | 547.66% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 298.80 | 300.15 | 0.00 | - | 1 | 64 | 494.53% |
| META240419C00210000 | 2024-04-18 12:31PM EDT | 210.00 | 298.89 | 294.20 | 295.25 | +11.29 | +3.93% | 2 | 40 | 524.22% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 288.60 | 289.55 | 0.00 | - | 3 | 126 | 484.38% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 284.20 | 285.25 | +1.56 | +0.55% | 1 | 240 | 498.24% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 278.95 | 279.85 | 0.00 | - | 1 | 70 | 429.69% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 274.20 | 275.25 | 0.00 | - | 1 | 101 | 473.44% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 269.30 | 269.65 | 0.00 | - | 1 | 59 | 424.22% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 263.90 | 265.15 | 0.00 | - | 14 | 92 | 422.27% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 259.00 | 260.15 | 0.00 | - | 3 | 89 | 418.95% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 253.70 | 254.85 | +13.96 | +5.84% | 1 | 1,535 | 337.50% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 249.00 | 250.15 | 0.00 | - | 1 | 85 | 397.66% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 244.00 | 245.05 | 0.00 | - | 1 | 323 | 380.08% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 238.65 | 239.65 | 0.00 | - | 5 | 166 | 386.33% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 233.90 | 235.15 | +9.53 | +4.18% | 3 | 400 | 360.16% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 229.20 | 230.30 | 0.00 | - | 20 | 78 | 376.56% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 223.95 | 225.55 | 0.00 | - | 2 | 388 | 366.41% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 218.75 | 219.90 | 0.00 | - | 1 | 272 | 294.53% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 214.00 | 214.60 | 0.00 | - | 10 | 103 | 278.91% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 208.60 | 209.65 | 0.00 | - | 3 | 102 | 327.54% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 204.05 | 205.10 | +11.64 | +5.95% | 3 | 412 | 310.35% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 199.45 | 200.25 | -5.51 | -2.63% | 10 | 207 | 326.17% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 193.70 | 194.60 | +9.16 | +4.93% | 32 | 572 | 295.12% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 189.05 | 190.25 | 0.00 | - | 2 | 201 | 291.21% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 183.70 | 184.65 | +15.52 | +8.87% | 45 | 472 | 282.52% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 178.60 | 180.10 | 0.00 | - | 24 | 311 | 236.72% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 174.20 | 175.30 | +9.61 | +5.84% | 2 | 1,702 | 273.44% |
| META240419C00335000 | 2024-04-18 11:41AM EDT | 335.00 | 173.78 | 168.60 | 170.30 | +15.06 | +9.49% | 1 | 525 | 236.91% |
| META240419C00340000 | 2024-04-18 1:15PM EDT | 340.00 | 165.20 | 164.05 | 165.10 | +8.68 | +5.55% | 8 | 1,002 | 242.38% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 158.60 | 160.10 | 0.00 | - | 1 | 455 | 207.42% |
| META240419C00350000 | 2024-04-18 1:06PM EDT | 350.00 | 156.10 | 153.70 | 154.60 | +10.73 | +7.38% | 5 | 1,586 | 228.52% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 149.50 | 150.45 | 0.00 | - | 1 | 1,859 | 244.63% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 143.65 | 145.30 | +16.23 | +12.49% | 12 | 957 | 201.76% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 138.80 | 140.00 | +8.80 | +6.83% | 15 | 245 | 186.33% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 133.70 | 134.90 | 0.00 | - | 6 | 773 | 164.06% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 128.50 | 129.90 | 0.00 | - | 7 | 912 | 207.72% |
| META240419C00380000 | 2024-04-18 1:10PM EDT | 380.00 | 125.64 | 123.65 | 124.50 | +10.50 | +9.12% | 13 | 585 | 175.00% |
| META240419C00385000 | 2024-04-18 12:41PM EDT | 385.00 | 124.51 | 119.25 | 120.20 | +18.59 | +17.55% | 7 | 368 | 182.81% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 114.20 | 115.30 | +13.36 | +12.61% | 2 | 612 | 176.56% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 108.80 | 110.45 | +10.91 | +11.14% | 62 | 731 | 162.11% |
| META240419C00400000 | 2024-04-18 1:06PM EDT | 400.00 | 106.00 | 104.50 | 105.85 | +10.24 | +10.69% | 19 | 7,688 | 178.91% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 98.95 | 100.10 | +11.09 | +12.02% | 74 | 899 | 141.60% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 93.95 | 95.10 | +13.85 | +16.21% | 1 | 871 | 134.77% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 89.10 | 90.15 | +14.22 | +17.83% | 1 | 608 | 133.50% |
| META240419C00420000 | 2024-04-18 11:49AM EDT | 420.00 | 90.00 | 84.45 | 85.25 | +22.00 | +32.35% | 42 | 1,557 | 136.13% |
| META240419C00425000 | 2024-04-18 1:11PM EDT | 425.00 | 80.00 | 78.85 | 79.95 | +13.50 | +20.30% | 2 | 774 | 106.06% |
| META240419C00430000 | 2024-04-18 12:50PM EDT | 430.00 | 77.90 | 73.75 | 74.65 | +12.81 | +19.68% | 48 | 574 | 113.57% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 74.19 | 69.10 | 70.20 | +12.94 | +21.13% | 12 | 522 | 106.59% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 69.25 | 64.10 | 65.05 | +13.80 | +24.89% | 67 | 1,237 | 96.48% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 64.21 | 58.70 | 60.35 | +19.68 | +44.19% | 37 | 318 | 87.50% |
| META240419C00450000 | 2024-04-18 11:53AM EDT | 450.00 | 58.00 | 54.05 | 55.25 | +12.03 | +26.17% | 153 | 981 | 85.74% |
| META240419C00455000 | 2024-04-18 11:31AM EDT | 455.00 | 54.84 | 49.15 | 50.25 | +14.61 | +36.32% | 2 | 1,064 | 80.42% |
| META240419C00460000 | 2024-04-18 12:42PM EDT | 460.00 | 49.10 | 43.90 | 44.75 | +12.50 | +34.15% | 154 | 3,573 | 57.62% |
| META240419C00465000 | 2024-04-18 11:43AM EDT | 465.00 | 44.27 | 39.45 | 40.40 | +6.94 | +18.59% | 3 | 2,145 | 71.78% |
| META240419C00470000 | 2024-04-18 12:33PM EDT | 470.00 | 40.30 | 34.70 | 35.50 | +14.30 | +55.00% | 71 | 1,997 | 67.68% |
| META240419C00475000 | 2024-04-18 11:44AM EDT | 475.00 | 33.49 | 29.50 | 30.50 | +12.92 | +62.81% | 109 | 3,241 | 58.06% |
| META240419C00480000 | 2024-04-18 1:10PM EDT | 480.00 | 26.00 | 24.65 | 25.75 | +10.00 | +62.50% | 217 | 4,578 | 53.32% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 21.95 | 23.05 | +9.01 | +62.48% | 5 | 482 | 53.88% |
| META240419C00485000 | 2024-04-18 1:08PM EDT | 485.00 | 21.36 | 19.80 | 20.50 | +8.41 | +64.94% | 98 | 2,634 | 48.83% |
| META240419C00487500 | 2024-04-18 12:41PM EDT | 487.50 | 22.20 | 17.90 | 18.50 | +12.10 | +119.80% | 35 | 694 | 49.83% |
| META240419C00490000 | 2024-04-18 1:11PM EDT | 490.00 | 16.15 | 15.60 | 16.05 | +7.65 | +90.00% | 718 | 5,488 | 45.46% |
| META240419C00492500 | 2024-04-18 1:14PM EDT | 492.50 | 14.03 | 13.15 | 13.75 | +6.59 | +88.58% | 234 | 1,315 | 42.26% |
| META240419C00495000 | 2024-04-18 1:17PM EDT | 495.00 | 11.75 | 11.00 | 11.50 | +5.94 | +102.24% | 1,420 | 4,743 | 39.05% |
| META240419C00497500 | 2024-04-18 1:17PM EDT | 497.50 | 9.85 | 9.05 | 9.40 | +5.21 | +112.28% | 1,110 | 1,692 | 36.48% |
| META240419C00500000 | 2024-04-18 1:20PM EDT | 500.00 | 7.85 | 7.50 | 7.70 | +4.15 | +118.57% | 7,806 | 10,769 | 35.96% |
| META240419C00502500 | 2024-04-18 1:18PM EDT | 502.50 | 6.35 | 5.85 | 6.45 | +3.35 | +111.67% | 4,067 | 2,403 | 37.35% |
| META240419C00505000 | 2024-04-18 1:20PM EDT | 505.00 | 4.85 | 4.90 | 5.05 | +2.58 | +111.21% | 9,526 | 6,002 | 36.48% |
| META240419C00507500 | 2024-04-18 1:19PM EDT | 507.50 | 3.79 | 3.45 | 3.65 | +2.03 | +119.41% | 8,188 | 2,273 | 34.33% |
| META240419C00510000 | 2024-04-18 1:19PM EDT | 510.00 | 2.75 | 2.60 | 2.73 | +1.44 | +118.03% | 24,249 | 8,410 | 34.13% |
| META240419C00515000 | 2024-04-18 1:20PM EDT | 515.00 | 1.50 | 1.43 | 1.50 | +0.75 | +100.00% | 9,876 | 5,127 | 34.63% |
| META240419C00520000 | 2024-04-18 1:19PM EDT | 520.00 | 0.68 | 0.73 | 0.77 | +0.26 | +61.90% | 8,425 | 7,709 | 35.13% |
| META240419C00525000 | 2024-04-18 1:20PM EDT | 525.00 | 0.33 | 0.30 | 0.34 | +0.09 | +37.50% | 6,617 | 6,200 | 34.99% |
| META240419C00530000 | 2024-04-18 1:19PM EDT | 530.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 9,860 | 10,118 | 35.45% |
| META240419C00535000 | 2024-04-18 1:18PM EDT | 535.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2,072 | 4,724 | 37.21% |
| META240419C00540000 | 2024-04-18 1:19PM EDT | 540.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,329 | 6,151 | 38.48% |
| META240419C00545000 | 2024-04-18 1:18PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,313 | 5,723 | 41.60% |
| META240419C00550000 | 2024-04-18 1:10PM EDT | 550.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,100 | 7,965 | 43.75% |
| META240419C00555000 | 2024-04-18 1:10PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 63 | 1,683 | 48.05% |
| META240419C00560000 | 2024-04-18 1:18PM EDT | 560.00 | 0.04 | 0.01 | 0.02 | +0.02 | +200.00% | 550 | 4,853 | 50.78% |
| META240419C00565000 | 2024-04-18 1:09PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 299 | 1,777 | 54.69% |
| META240419C00570000 | 2024-04-18 1:18PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 1,342 | 53.13% |
| META240419C00575000 | 2024-04-18 12:34PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,969 | 56.25% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 1,454 | 59.38% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 62.50% |
| META240419C00590000 | 2024-04-18 12:08PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,008 | 65.63% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 1,243 | 68.75% |
| META240419C00600000 | 2024-04-18 12:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,096 | 71.88% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 75.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 78.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 81.25% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 84.38% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 87.50% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 90.63% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 93.75% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 96.88% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 100.00% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 103.13% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 106.25% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 109.38% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 121.88% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 120.31% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 115.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 129.69% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 132.81% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 131.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 134.38% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 153.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 157.81% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 162.50% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 156.25% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 168.75% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 162.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 182.81% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 178.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 602.34% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 450.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 450.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 406.25% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 446.88% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 428.13% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 362.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 356.25% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 382.81% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 331.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 306.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 335.94% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 312.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 306.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 287.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 281.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 281.25% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 275.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 265.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 259.38% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 251.56% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 237.50% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 212.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 196.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 209.38% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 187.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 190.63% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 168.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 162.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 156.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 162.50% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 146.88% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,946 | 154.69% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 150.00% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 143.75% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 125.00% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 121.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 115.63% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 112.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,107 | 115.63% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 100.00% |
| META240419P00400000 | 2024-04-18 12:35PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 11,901 | 96.88% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,569 | 90.63% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 92.19% |
| META240419P00415000 | 2024-04-18 12:47PM EDT | 415.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 1,436 | 89.84% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 4,213 | 81.25% |
| META240419P00425000 | 2024-04-18 12:07PM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 173 | 1,711 | 82.03% |
| META240419P00430000 | 2024-04-18 1:10PM EDT | 430.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 145 | 3,621 | 71.88% |
| META240419P00435000 | 2024-04-18 1:20PM EDT | 435.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 180 | 4,334 | 73.44% |
| META240419P00440000 | 2024-04-18 12:45PM EDT | 440.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 274 | 4,671 | 69.53% |
| META240419P00445000 | 2024-04-18 1:20PM EDT | 445.00 | 0.04 | 0.03 | 0.04 | -0.03 | -50.00% | 118 | 3,053 | 65.23% |
| META240419P00450000 | 2024-04-18 12:46PM EDT | 450.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 595 | 5,252 | 61.72% |
| META240419P00455000 | 2024-04-18 1:07PM EDT | 455.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 239 | 2,311 | 58.40% |
| META240419P00460000 | 2024-04-18 1:19PM EDT | 460.00 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 1,010 | 5,075 | 54.88% |
| META240419P00465000 | 2024-04-18 1:17PM EDT | 465.00 | 0.10 | 0.09 | 0.12 | -0.17 | -62.96% | 947 | 5,433 | 50.98% |
| META240419P00470000 | 2024-04-18 1:17PM EDT | 470.00 | 0.14 | 0.13 | 0.15 | -0.30 | -66.67% | 1,253 | 8,281 | 47.66% |
| META240419P00475000 | 2024-04-18 1:14PM EDT | 475.00 | 0.23 | 0.21 | 0.23 | -0.59 | -71.95% | 1,675 | 4,921 | 44.73% |
| META240419P00480000 | 2024-04-18 1:19PM EDT | 480.00 | 0.35 | 0.32 | 0.34 | -0.98 | -74.81% | 6,953 | 8,842 | 41.26% |
| META240419P00482500 | 2024-04-18 1:19PM EDT | 482.50 | 0.43 | 0.41 | 0.48 | -1.47 | -77.37% | 1,064 | 2,126 | 40.77% |
| META240419P00485000 | 2024-04-18 1:19PM EDT | 485.00 | 0.53 | 0.58 | 0.64 | -1.81 | -73.88% | 2,475 | 8,913 | 39.84% |
| META240419P00487500 | 2024-04-18 1:19PM EDT | 487.50 | 0.80 | 0.73 | 0.78 | -2.23 | -73.60% | 6,479 | 6,502 | 37.92% |
| META240419P00490000 | 2024-04-18 1:19PM EDT | 490.00 | 1.08 | 0.96 | 1.03 | -2.98 | -73.40% | 9,878 | 5,079 | 36.84% |
| META240419P00492500 | 2024-04-18 1:19PM EDT | 492.50 | 1.42 | 1.33 | 1.40 | -3.58 | -71.60% | 3,722 | 2,160 | 36.21% |
| META240419P00495000 | 2024-04-18 1:20PM EDT | 495.00 | 1.79 | 1.87 | 1.93 | -4.29 | -70.79% | 8,970 | 3,968 | 36.01% |
| META240419P00497500 | 2024-04-18 1:20PM EDT | 497.50 | 2.39 | 2.33 | 2.41 | -5.31 | -67.82% | 3,702 | 1,309 | 34.31% |
| META240419P00500000 | 2024-04-18 1:19PM EDT | 500.00 | 3.20 | 3.25 | 3.35 | -6.00 | -65.22% | 16,020 | 8,132 | 34.97% |
| META240419P00502500 | 2024-04-18 1:20PM EDT | 502.50 | 4.10 | 4.00 | 4.15 | -6.85 | -62.84% | 5,339 | 1,118 | 33.36% |
| META240419P00505000 | 2024-04-18 1:20PM EDT | 505.00 | 5.30 | 5.25 | 5.40 | -6.70 | -55.51% | 8,660 | 2,357 | 33.52% |
| META240419P00507500 | 2024-04-18 1:20PM EDT | 507.50 | 6.45 | 6.55 | 6.80 | -6.90 | -51.30% | 5,905 | 1,541 | 33.36% |
| META240419P00510000 | 2024-04-18 1:19PM EDT | 510.00 | 8.05 | 8.00 | 8.25 | -8.17 | -50.37% | 5,996 | 5,575 | 32.13% |
| META240419P00515000 | 2024-04-18 1:12PM EDT | 515.00 | 11.49 | 11.80 | 12.50 | -9.13 | -44.28% | 1,043 | 2,113 | 36.57% |
| META240419P00520000 | 2024-04-18 1:15PM EDT | 520.00 | 15.48 | 15.70 | 16.55 | -9.94 | -39.10% | 335 | 2,275 | 35.01% |
| META240419P00525000 | 2024-04-18 1:06PM EDT | 525.00 | 19.35 | 20.15 | 20.75 | -11.40 | -37.07% | 264 | 471 | 0.00% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 24.65 | 25.45 | -15.62 | -43.39% | 3 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 29.65 | 30.70 | -10.95 | -27.04% | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 1:12PM EDT | 540.00 | 34.96 | 34.65 | 35.55 | -10.74 | -23.50% | 5 | 1 | 0.00% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 40.15 | 41.45 | 0.00 | - | 103 | 10 | 67.24% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 44.55 | 45.55 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 49.65 | 50.60 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 54.75 | 56.05 | 0.00 | - | 2 | 0 | 71.97% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 59.90 | 61.35 | 0.00 | - | 2 | 0 | 87.84% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 65.20 | 66.40 | 0.00 | - | 2 | 0 | 56.25% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 69.60 | 70.80 | 0.00 | - | 2 | 0 | 59.38% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 75.35 | 76.45 | 0.00 | - | 80 | 0 | 81.25% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 80.00 | 80.95 | 0.00 | - | 3 | 0 | 89.84% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 85.05 | 86.00 | 0.00 | - | 1 | 0 | 97.85% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 90.10 | 91.45 | 0.00 | - | 1 | 0 | 122.36% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 95.10 | 96.60 | 0.00 | - | 2 | 0 | 91.41% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 267.58% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 109.25 | 110.85 | 0.00 | - | 2 | 0 | 102.73% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 114.60 | 116.45 | 0.00 | - | 6 | 0 | 146.58% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 134.70 | 135.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 139.75 | 141.00 | 0.00 | - | 2 | 0 | 143.55% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 144.80 | 146.00 | 0.00 | - | 2 | 0 | 147.46% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 164.60 | 165.65 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 170.10 | 171.45 | 0.00 | - | 2 | 0 | 194.34% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 175.25 | 176.35 | 0.00 | - | 2 | 0 | 126.56% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 184.95 | 186.35 | 0.00 | - | - | 0 | 201.37% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 194.70 | 196.45 | 0.00 | - | 2 | 0 | 214.16% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 205.25 | 206.45 | 0.00 | - | 2 | 0 | 166.41% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 254.90 | 256.00 | 0.00 | - | 1 | 0 | 222.66% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 285.15 | 286.05 | 0.00 | - | 1 | 0 | 246.68% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 294.70 | 295.80 | 0.00 | - | 1 | 0 | 187.50% |
