Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.880,52 +105,14 (+0,28%) Gold
2.409,50 +11,50 (+0,48%) EUR/USD
1,0650 +0,0003 (+0,03%) Bitcoin EUR
60.157,32 +453,30 (+0,76%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM 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 12:26PM EDT | 5.00 | 504.00 | 474.05 | 475.10 | 0.00 | - | 55 | 180 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 463.90 | 465.05 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 458.85 | 460.35 | -42.00 | -8.37% | 1 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,631.25% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 8,826.56% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 443.95 | 445.85 | 0.00 | - | 3 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,548.44% |
| 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 | 429.05 | 430.35 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 333.45 | 334.70 | 0.00 | - | 4 | 6 | 0.00% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 328.85 | 330.80 | +5.83 | +1.71% | 1 | 59 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 323.85 | 325.85 | 0.00 | - | 1 | 12 | 0.00% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 318.85 | 320.15 | -0.59 | -0.18% | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 313.85 | 315.05 | 0.00 | - | 1 | 9 | 0.00% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 309.00 | 310.80 | -20.02 | -5.96% | 1 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 303.45 | 304.70 | -29.85 | -8.58% | 5 | 49 | 0.00% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 299.25 | 300.85 | 0.00 | - | 1 | 78 | 0.00% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 294.25 | 295.65 | -11.38 | -3.59% | 2 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 288.45 | 289.60 | -11.42 | -3.66% | 1 | 65 | 0.00% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 283.70 | 285.15 | -17.44 | -5.64% | 6 | 66 | 0.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 279.15 | 280.10 | 0.00 | - | 26 | 86 | 0.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 274.00 | 275.50 | -13.58 | -4.58% | 10 | 63 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 268.90 | 270.10 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 263.90 | 265.55 | 0.00 | - | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 259.05 | 260.55 | 0.00 | - | 4 | 236 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 253.95 | 255.25 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 248.45 | 250.05 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 244.65 | 245.85 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 238.85 | 240.55 | -5.48 | -2.18% | 1 | 92 | 0.00% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 233.55 | 234.70 | 0.00 | - | 1 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 229.05 | 230.35 | -7.03 | -2.78% | 18 | 1,534 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 223.90 | 225.55 | 0.00 | - | 1 | 84 | 0.00% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 218.50 | 219.65 | -0.64 | -0.28% | 10 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 214.00 | 215.80 | 0.00 | - | 5 | 165 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 208.90 | 210.50 | 0.00 | - | 3 | 398 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 204.00 | 205.50 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 198.50 | 199.75 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 194.25 | 195.55 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 188.45 | 189.70 | -15.83 | -7.40% | 2 | 97 | 0.00% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 184.00 | 184.75 | -17.56 | -8.40% | 2 | 101 | 0.00% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 178.65 | 179.95 | -17.02 | -8.21% | 19 | 409 | 0.00% |
| META240419C00305000 | 2024-04-19 12:30PM EDT | 305.00 | 176.03 | 173.45 | 174.70 | -27.96 | -13.71% | 3 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 169.00 | 169.70 | 0.00 | - | 34 | 569 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 163.90 | 165.55 | -11.51 | -6.18% | 6 | 201 | 0.00% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 158.90 | 160.55 | -10.74 | -5.89% | 5 | 410 | 0.00% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 154.25 | 155.45 | -12.79 | -7.48% | 4 | 311 | 0.00% |
| META240419C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 153.66 | 148.85 | 149.75 | -20.84 | -11.94% | 9 | 1,676 | 0.00% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 144.15 | 145.50 | 0.00 | - | 11 | 520 | 0.00% |
| META240419C00340000 | 2024-04-19 12:04PM EDT | 340.00 | 144.10 | 138.45 | 139.60 | -19.64 | -11.99% | 4 | 997 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 133.85 | 135.55 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-19 12:22PM EDT | 350.00 | 133.25 | 128.80 | 130.10 | -21.25 | -13.75% | 8 | 1,583 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 124.05 | 125.45 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-19 12:23PM EDT | 360.00 | 122.78 | 119.75 | 121.00 | -23.35 | -15.98% | 4 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 113.30 | 114.60 | -8.12 | -5.90% | 1 | 230 | 0.00% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 109.05 | 110.05 | -8.49 | -7.12% | 126 | 773 | 0.00% |
| META240419C00375000 | 2024-04-19 11:57AM EDT | 375.00 | 110.47 | 103.55 | 104.70 | -19.42 | -14.95% | 4 | 912 | 0.00% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 103.92 | 99.00 | 100.50 | -18.64 | -15.21% | 7 | 572 | 0.00% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 93.45 | 94.70 | 0.00 | - | 8 | 367 | 0.00% |
| META240419C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 97.59 | 88.45 | 89.65 | -21.72 | -18.20% | 13 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 12:14PM EDT | 395.00 | 88.08 | 84.00 | 85.95 | -20.77 | -19.08% | 8 | 729 | 0.00% |
| META240419C00400000 | 2024-04-19 12:24PM EDT | 400.00 | 82.09 | 78.85 | 80.05 | -20.44 | -19.94% | 107 | 7,680 | 0.00% |
| META240419C00405000 | 2024-04-19 12:08PM EDT | 405.00 | 79.15 | 73.45 | 74.75 | -24.18 | -23.40% | 13 | 833 | 0.00% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 68.30 | 70.05 | -16.06 | -16.76% | 66 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 63.40 | 64.85 | -13.13 | -14.45% | 1 | 607 | 0.00% |
| META240419C00420000 | 2024-04-19 12:18PM EDT | 420.00 | 62.91 | 59.20 | 60.50 | -19.56 | -23.72% | 16 | 1,526 | 0.00% |
| META240419C00425000 | 2024-04-19 12:19PM EDT | 425.00 | 58.02 | 53.95 | 55.05 | -18.01 | -23.69% | 10 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 54.50 | 49.75 | 50.70 | -17.27 | -24.06% | 16 | 532 | 0.00% |
| META240419C00435000 | 2024-04-19 12:29PM EDT | 435.00 | 44.12 | 43.25 | 44.65 | -26.23 | -37.29% | 7 | 519 | 0.00% |
| META240419C00440000 | 2024-04-19 12:06PM EDT | 440.00 | 43.80 | 38.85 | 39.95 | -20.36 | -31.73% | 26 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 34.10 | 35.55 | -17.02 | -26.51% | 1 | 293 | 0.00% |
| META240419C00450000 | 2024-04-19 11:39AM EDT | 450.00 | 36.63 | 29.60 | 30.70 | -14.68 | -28.61% | 30 | 890 | 0.00% |
| META240419C00455000 | 2024-04-19 12:24PM EDT | 455.00 | 27.22 | 23.85 | 25.80 | -19.65 | -41.92% | 7 | 1,058 | 0.00% |
| META240419C00460000 | 2024-04-19 12:29PM EDT | 460.00 | 19.20 | 19.00 | 20.50 | -23.12 | -54.63% | 45 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 12:19PM EDT | 465.00 | 18.15 | 13.85 | 14.85 | -19.21 | -51.42% | 8 | 2,066 | 0.00% |
| META240419C00470000 | 2024-04-19 12:19PM EDT | 470.00 | 13.20 | 9.20 | 9.90 | -19.46 | -59.58% | 73 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 12:29PM EDT | 475.00 | 5.13 | 5.10 | 5.40 | -22.59 | -81.49% | 572 | 3,206 | 0.00% |
| META240419C00480000 | 2024-04-19 12:32PM EDT | 480.00 | 2.11 | 2.17 | 2.33 | -21.54 | -90.73% | 803 | 4,555 | 12.57% |
| META240419C00482500 | 2024-04-19 12:33PM EDT | 482.50 | 1.15 | 1.11 | 1.22 | -20.17 | -94.78% | 1,972 | 479 | 15.53% |
| META240419C00485000 | 2024-04-19 12:33PM EDT | 485.00 | 0.52 | 0.51 | 0.57 | -17.91 | -97.02% | 5,837 | 2,606 | 17.14% |
| META240419C00487500 | 2024-04-19 12:31PM EDT | 487.50 | 0.28 | 0.24 | 0.28 | -15.04 | -98.17% | 5,075 | 700 | 19.09% |
| META240419C00490000 | 2024-04-19 12:32PM EDT | 490.00 | 0.11 | 0.10 | 0.12 | -12.79 | -99.38% | 16,291 | 5,404 | 20.26% |
| META240419C00492500 | 2024-04-19 12:31PM EDT | 492.50 | 0.06 | 0.06 | 0.07 | -11.34 | -99.39% | 8,558 | 1,254 | 22.66% |
| META240419C00495000 | 2024-04-19 12:32PM EDT | 495.00 | 0.02 | 0.02 | 0.04 | -9.28 | -99.78% | 11,860 | 4,120 | 24.61% |
| META240419C00497500 | 2024-04-19 12:29PM EDT | 497.50 | 0.01 | 0.01 | 0.03 | -7.64 | -99.87% | 5,817 | 1,636 | 27.34% |
| META240419C00500000 | 2024-04-19 12:29PM EDT | 500.00 | 0.02 | 0.01 | 0.03 | -5.98 | -99.50% | 16,413 | 8,849 | 31.06% |
| META240419C00502500 | 2024-04-19 12:28PM EDT | 502.50 | 0.02 | 0.00 | 0.03 | -4.48 | -99.56% | 2,905 | 2,015 | 34.57% |
| META240419C00505000 | 2024-04-19 12:32PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,049 | 6,291 | 33.59% |
| META240419C00507500 | 2024-04-19 12:32PM EDT | 507.50 | 0.01 | 0.00 | 0.02 | -2.65 | -99.62% | 2,208 | 1,826 | 39.84% |
| META240419C00510000 | 2024-04-19 12:32PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 6,835 | 7,786 | 39.84% |
| META240419C00515000 | 2024-04-19 12:29PM EDT | 515.00 | 0.01 | 0.00 | 0.02 | -1.04 | -99.05% | 6,327 | 6,562 | 49.22% |
| META240419C00520000 | 2024-04-19 12:27PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -96.15% | 2,541 | 7,326 | 51.56% |
| META240419C00525000 | 2024-04-19 12:25PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,626 | 6,564 | 54.69% |
| META240419C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 972 | 9,329 | 59.38% |
| META240419C00535000 | 2024-04-19 12:28PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 559 | 5,975 | 65.63% |
| META240419C00540000 | 2024-04-19 12:30PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 246 | 6,212 | 70.31% |
| META240419C00545000 | 2024-04-19 12:33PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 12:18PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 12:05PM EDT | 555.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 66 | 1,601 | 93.75% |
| META240419C00560000 | 2024-04-19 12:33PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 12:25PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,679 | 101.56% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 100.00% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 109.38% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 112.50% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 128.13% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 140.63% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 143.75% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 153.13% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 156.25% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 165.63% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 187.50% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 190.63% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 198.44% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 203.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 206.25% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 212.50% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 215.63% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 234.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 250.00% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 250.00% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 262.50% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 278.13% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 281.25% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 825.00% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 631.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 618.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 537.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 537.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 493.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 515.63% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 481.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 118 | 468.75% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 593 | 406.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 381.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 362.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 350.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 340.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 331.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 318.75% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 300.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 268.75% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 262.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 256.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 200.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 209.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 184.38% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 178.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 171.88% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 146.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 140.63% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 131.25% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 125.00% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 118.75% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 112.50% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,605 | 107.81% |
| META240419P00415000 | 2024-04-19 12:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,432 | 96.88% |
| META240419P00420000 | 2024-04-19 12:04PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 4,180 | 89.06% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 78.13% |
| META240419P00430000 | 2024-04-19 12:16PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 3,677 | 70.31% |
| META240419P00435000 | 2024-04-19 12:27PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 245 | 4,291 | 67.97% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 4,570 | 60.94% |
| META240419P00445000 | 2024-04-19 12:26PM EDT | 445.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 90 | 3,010 | 59.38% |
| META240419P00450000 | 2024-04-19 12:27PM EDT | 450.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 304 | 5,252 | 51.95% |
| META240419P00455000 | 2024-04-19 12:27PM EDT | 455.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 279 | 2,245 | 50.78% |
| META240419P00460000 | 2024-04-19 12:31PM EDT | 460.00 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 818 | 4,860 | 44.73% |
| META240419P00465000 | 2024-04-19 12:32PM EDT | 465.00 | 0.18 | 0.14 | 0.16 | +0.06 | +60.00% | 514 | 4,955 | 38.87% |
| META240419P00470000 | 2024-04-19 12:32PM EDT | 470.00 | 0.44 | 0.40 | 0.45 | +0.29 | +193.33% | 2,180 | 8,031 | 37.18% |
| META240419P00475000 | 2024-04-19 12:33PM EDT | 475.00 | 1.26 | 1.05 | 1.09 | +1.02 | +425.00% | 2,769 | 4,952 | 34.74% |
| META240419P00480000 | 2024-04-19 12:33PM EDT | 480.00 | 3.20 | 3.10 | 3.20 | +2.83 | +764.86% | 9,376 | 6,614 | 40.00% |
| META240419P00482500 | 2024-04-19 12:32PM EDT | 482.50 | 4.60 | 4.20 | 4.45 | +4.13 | +878.72% | 6,716 | 2,080 | 40.39% |
| META240419P00485000 | 2024-04-19 12:32PM EDT | 485.00 | 5.90 | 5.95 | 6.40 | +5.27 | +836.51% | 13,221 | 8,977 | 45.53% |
| META240419P00487500 | 2024-04-19 12:29PM EDT | 487.50 | 7.95 | 7.70 | 8.40 | +7.13 | +869.51% | 6,943 | 5,424 | 49.54% |
| META240419P00490000 | 2024-04-19 12:32PM EDT | 490.00 | 10.78 | 10.05 | 11.30 | +9.65 | +1,135.29% | 13,965 | 4,593 | 55.35% |
| META240419P00492500 | 2024-04-19 12:28PM EDT | 492.50 | 11.66 | 12.85 | 13.95 | +10.15 | +672.19% | 4,915 | 1,656 | 65.89% |
| META240419P00495000 | 2024-04-19 12:32PM EDT | 495.00 | 15.63 | 15.35 | 16.40 | +13.44 | +613.70% | 5,180 | 4,912 | 73.10% |
| META240419P00497500 | 2024-04-19 12:28PM EDT | 497.50 | 16.70 | 17.55 | 18.75 | +13.75 | +466.10% | 1,296 | 1,894 | 77.34% |
| META240419P00500000 | 2024-04-19 12:31PM EDT | 500.00 | 20.29 | 19.65 | 20.60 | +16.34 | +509.03% | 3,680 | 9,556 | 76.61% |
| META240419P00502500 | 2024-04-19 12:29PM EDT | 502.50 | 22.77 | 22.10 | 23.70 | +17.57 | +337.88% | 1,383 | 1,898 | 87.16% |
| META240419P00505000 | 2024-04-19 12:27PM EDT | 505.00 | 23.00 | 25.65 | 26.45 | +16.47 | +252.22% | 1,118 | 2,850 | 103.08% |
| META240419P00507500 | 2024-04-19 12:29PM EDT | 507.50 | 27.77 | 27.25 | 28.25 | +19.47 | +234.58% | 367 | 1,520 | 97.22% |
| META240419P00510000 | 2024-04-19 12:25PM EDT | 510.00 | 28.19 | 30.05 | 31.10 | +18.21 | +182.46% | 980 | 5,216 | 108.50% |
| META240419P00515000 | 2024-04-19 12:26PM EDT | 515.00 | 33.45 | 35.20 | 36.60 | +19.67 | +142.74% | 308 | 1,960 | 125.68% |
| META240419P00520000 | 2024-04-19 12:26PM EDT | 520.00 | 38.50 | 39.55 | 41.20 | +19.87 | +106.66% | 109 | 2,202 | 128.13% |
| META240419P00525000 | 2024-04-19 12:23PM EDT | 525.00 | 42.61 | 44.55 | 45.70 | +19.91 | +87.71% | 14 | 482 | 134.08% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 49.85 | 51.25 | +24.62 | +120.80% | 11 | 26 | 152.95% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 54.85 | 56.20 | 0.00 | - | 4 | 5 | 162.84% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 59.90 | 61.25 | +5.96 | +15.63% | 1 | 1 | 173.95% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 64.50 | 66.30 | +7.00 | +16.17% | 2 | 10 | 180.03% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 70.25 | 71.65 | 0.00 | - | 90 | 10 | 201.42% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 74.40 | 76.20 | 0.00 | - | 58 | 0 | 196.53% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 79.75 | 80.90 | 0.00 | - | 4 | 0 | 206.25% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 83.65 | 85.70 | 0.00 | - | 2 | 0 | 197.36% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 89.40 | 91.25 | 0.00 | - | 2 | 0 | 223.88% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 94.40 | 95.90 | 0.00 | - | 2 | 0 | 227.78% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 99.35 | 101.20 | 0.00 | - | 80 | 0 | 239.60% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 105.20 | 106.60 | 0.00 | - | 3 | 0 | 264.01% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 109.90 | 111.10 | 0.00 | - | 1 | 0 | 262.16% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 119.45 | 121.00 | 0.00 | - | 2 | 0 | 270.41% |
| 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 135.20 | 136.40 | 0.00 | - | 2 | 0 | 310.06% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 139.85 | 141.25 | 0.00 | - | 6 | 0 | 310.55% |
| 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 | 159.40 | 161.05 | 0.00 | - | 2 | 0 | 329.30% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 164.75 | 166.25 | 0.00 | - | 2 | 0 | 345.31% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 168.90 | 171.05 | 0.00 | - | 2 | 0 | 334.13% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 189.75 | 190.90 | 0.00 | - | 12 | 0 | 373.24% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 194.35 | 196.25 | 0.00 | - | 2 | 0 | 378.81% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 200.30 | 201.40 | 0.00 | - | 2 | 0 | 403.86% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 210.20 | 211.35 | 0.00 | - | - | 0 | 414.36% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 219.85 | 221.10 | 0.00 | - | 2 | 0 | 416.60% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 229.75 | 231.25 | 0.00 | - | 2 | 0 | 429.69% |
| 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 | 279.45 | 281.10 | 0.00 | - | 1 | 0 | 477.93% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 310.50 | 311.30 | 0.00 | - | 1 | 0 | 534.67% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 320.00 | 320.90 | 0.00 | - | 1 | 0 | 527.15% |
