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 | 484.50 | 485.30 | 0.00 | - | 55 | 180 | 6,493.75% |
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 | 474.15 | 475.10 | 0.00 | - | 71 | 75 | 3,982.81% |
META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 468.90 | 470.40 | 0.00 | - | 6 | 2 | 3,566.80% |
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 | 6,700.78% |
META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 453.75 | 455.20 | 0.00 | - | 3 | 5 | 2,789.06% |
META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,636.72% |
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 | 439.30 | 441.35 | 0.00 | - | 2 | 17 | 2,528.52% |
META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 343.75 | 345.25 | 0.00 | - | 4 | 6 | 1,264.45% |
META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 339.05 | 340.30 | +5.83 | +1.71% | 1 | 59 | 1,248.05% |
META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 333.70 | 335.40 | 0.00 | - | 1 | 12 | 1,203.71% |
META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 328.85 | 330.45 | -0.59 | -0.18% | 2 | 13 | 1,181.84% |
META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 324.05 | 325.20 | 0.00 | - | 1 | 9 | 1,149.12% |
META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 319.15 | 320.45 | 0.00 | - | 3 | 21 | 1,134.67% |
META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 313.65 | 315.20 | -29.85 | -8.58% | 5 | 49 | 1,073.83% |
META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 309.20 | 310.85 | 0.00 | - | 1 | 78 | 1,095.41% |
META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 303.55 | 305.10 | 0.00 | - | 1 | 27 | 1,011.33% |
META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 298.90 | 300.40 | 0.00 | - | 60 | 65 | 1,012.60% |
META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 293.75 | 295.25 | 0.00 | - | 2 | 66 | 975.39% |
META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 288.80 | 290.20 | 0.00 | - | 26 | 86 | 950.78% |
META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 296.83 | 284.25 | 285.40 | 0.00 | - | 1 | 63 | 950.88% |
META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 279.65 | 281.30 | 0.00 | - | 6 | 40 | 969.34% |
META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 273.65 | 276.65 | 0.00 | - | 2 | 126 | 925.10% |
META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 269.65 | 271.30 | 0.00 | - | 4 | 236 | 921.48% |
META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 264.25 | 265.75 | 0.00 | - | 1 | 68 | 870.02% |
META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 259.65 | 261.10 | 0.00 | - | 1 | 96 | 870.22% |
META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 253.80 | 255.35 | 0.00 | - | 1 | 59 | 799.80% |
META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 249.15 | 250.70 | 0.00 | - | 14 | 92 | 801.07% |
META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 243.70 | 245.75 | 0.00 | - | 1 | 89 | 768.65% |
META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 238.95 | 240.35 | -7.03 | -2.78% | 18 | 1,534 | 744.34% |
META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 234.05 | 235.40 | 0.00 | - | 1 | 84 | 729.39% |
META240419C00260000 | 2024-04-19 10:15AM EDT | 260.00 | 230.00 | 229.30 | 230.45 | +0.19 | +0.08% | 5 | 304 | 718.65% |
META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 224.30 | 225.75 | 0.00 | - | 5 | 165 | 707.71% |
META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 219.15 | 220.40 | 0.00 | - | 3 | 398 | 675.78% |
META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 214.35 | 215.95 | 0.00 | - | 20 | 75 | 676.76% |
META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 209.25 | 210.50 | -7.29 | -3.28% | 2 | 379 | 644.92% |
META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 203.70 | 205.30 | 0.00 | - | 1 | 272 | 607.91% |
META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 199.05 | 200.40 | 0.00 | - | 2 | 97 | 602.54% |
META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 193.85 | 195.40 | -8.33 | -3.99% | 1 | 101 | 580.57% |
META240419C00300000 | 2024-04-19 10:14AM EDT | 300.00 | 191.51 | 188.95 | 190.25 | -15.74 | -7.59% | 2 | 409 | 562.79% |
META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 183.75 | 185.20 | 0.00 | - | 10 | 207 | 540.43% |
META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 179.40 | 181.10 | 0.00 | - | 34 | 569 | 558.89% |
META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 173.75 | 175.05 | 0.00 | - | 2 | 201 | 505.18% |
META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 169.40 | 170.80 | -10.74 | -5.89% | 5 | 410 | 520.12% |
META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 164.25 | 165.20 | +0.65 | +0.38% | 2 | 311 | 488.87% |
META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 159.65 | 161.30 | 0.00 | - | 27 | 1,676 | 502.44% |
META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 154.20 | 155.35 | 0.00 | - | 11 | 520 | 460.35% |
META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 148.80 | 150.15 | 0.00 | - | 10 | 997 | 433.20% |
META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 144.40 | 146.15 | 0.00 | - | 1 | 455 | 448.54% |
META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 139.20 | 140.30 | -14.50 | -9.39% | 4 | 1,583 | 414.75% |
META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 133.95 | 135.65 | 0.00 | - | 1 | 1,859 | 402.00% |
META240419C00360000 | 2024-04-19 9:48AM EDT | 360.00 | 135.85 | 129.20 | 131.10 | -10.28 | -7.03% | 2 | 947 | 399.41% |
META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 123.90 | 125.35 | -8.12 | -5.90% | 1 | 230 | 367.19% |
META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 124.81 | 119.65 | 121.30 | +5.57 | +4.67% | 2 | 773 | 380.18% |
META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 121.36 | 114.05 | 115.15 | -8.53 | -6.57% | 1 | 912 | 338.48% |
META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 114.00 | 109.30 | 110.95 | -8.56 | -6.98% | 5 | 572 | 340.97% |
META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 104.25 | 105.75 | 0.00 | - | 8 | 367 | 323.24% |
META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 99.30 | 100.65 | 0.00 | - | 2 | 611 | 308.59% |
META240419C00395000 | 2024-04-19 10:13AM EDT | 395.00 | 97.16 | 93.75 | 95.20 | -11.69 | -10.74% | 2 | 729 | 280.32% |
META240419C00400000 | 2024-04-19 10:18AM EDT | 400.00 | 89.80 | 88.55 | 90.05 | -12.73 | -12.42% | 16 | 7,680 | 261.77% |
META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 82.85 | 86.20 | 0.00 | - | 74 | 833 | 255.27% |
META240419C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 79.50 | 78.75 | 80.05 | -16.33 | -17.04% | 42 | 868 | 238.62% |
META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 74.10 | 75.45 | -13.13 | -14.45% | 1 | 607 | 235.30% |
META240419C00420000 | 2024-04-19 9:30AM EDT | 420.00 | 81.90 | 68.85 | 70.65 | -0.57 | -0.69% | 1 | 1,526 | 221.39% |
META240419C00425000 | 2024-04-18 2:59PM EDT | 425.00 | 76.03 | 63.85 | 65.20 | 0.00 | - | 13 | 763 | 202.73% |
META240419C00430000 | 2024-04-19 9:30AM EDT | 430.00 | 62.90 | 59.25 | 60.65 | -8.87 | -12.36% | 5 | 532 | 199.12% |
META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 55.02 | 54.10 | 55.70 | -15.33 | -21.79% | 4 | 519 | 184.57% |
META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 54.10 | 48.80 | 50.35 | -10.06 | -15.68% | 4 | 1,188 | 164.40% |
META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 44.25 | 45.70 | -17.02 | -26.51% | 1 | 293 | 158.84% |
META240419C00450000 | 2024-04-19 10:15AM EDT | 450.00 | 40.26 | 39.15 | 40.20 | -11.05 | -21.54% | 20 | 890 | 139.65% |
META240419C00455000 | 2024-04-18 3:01PM EDT | 455.00 | 41.60 | 34.35 | 35.60 | -5.27 | -11.24% | 1 | 1,058 | 131.15% |
META240419C00460000 | 2024-04-19 10:20AM EDT | 460.00 | 30.11 | 29.40 | 30.70 | -12.21 | -28.85% | 13 | 3,555 | 118.16% |
META240419C00465000 | 2024-04-19 10:18AM EDT | 465.00 | 25.00 | 24.25 | 25.85 | -12.36 | -33.08% | 4 | 2,066 | 103.64% |
META240419C00470000 | 2024-04-19 9:40AM EDT | 470.00 | 23.68 | 19.10 | 20.25 | -8.98 | -27.50% | 43 | 1,984 | 83.47% |
META240419C00475000 | 2024-04-19 10:19AM EDT | 475.00 | 15.40 | 14.40 | 15.60 | -12.32 | -44.44% | 289 | 3,206 | 72.41% |
META240419C00480000 | 2024-04-19 10:20AM EDT | 480.00 | 10.40 | 9.70 | 10.80 | -13.25 | -56.03% | 51 | 4,555 | 58.57% |
META240419C00482500 | 2024-04-19 10:21AM EDT | 482.50 | 7.92 | 7.65 | 8.25 | -13.40 | -62.85% | 11 | 479 | 51.54% |
META240419C00485000 | 2024-04-19 10:20AM EDT | 485.00 | 5.90 | 5.80 | 6.20 | -12.53 | -67.99% | 192 | 2,606 | 49.06% |
META240419C00487500 | 2024-04-19 10:19AM EDT | 487.50 | 4.47 | 3.95 | 4.20 | -10.85 | -70.82% | 169 | 700 | 42.36% |
META240419C00490000 | 2024-04-19 10:21AM EDT | 490.00 | 2.96 | 2.84 | 2.98 | -9.94 | -77.05% | 1,963 | 5,404 | 41.19% |
META240419C00492500 | 2024-04-19 10:22AM EDT | 492.50 | 2.05 | 1.88 | 2.03 | -9.35 | -82.31% | 2,802 | 1,254 | 40.34% |
META240419C00495000 | 2024-04-19 10:21AM EDT | 495.00 | 1.22 | 1.19 | 1.28 | -8.08 | -87.26% | 5,026 | 4,120 | 39.14% |
META240419C00497500 | 2024-04-19 10:22AM EDT | 497.50 | 0.79 | 0.66 | 0.71 | -6.86 | -89.79% | 3,462 | 1,636 | 37.33% |
META240419C00500000 | 2024-04-19 10:21AM EDT | 500.00 | 0.44 | 0.42 | 0.46 | -5.56 | -92.21% | 10,910 | 8,849 | 38.21% |
META240419C00502500 | 2024-04-19 10:20AM EDT | 502.50 | 0.29 | 0.27 | 0.31 | -4.21 | -93.56% | 1,933 | 2,015 | 39.55% |
META240419C00505000 | 2024-04-19 10:20AM EDT | 505.00 | 0.17 | 0.17 | 0.20 | -3.28 | -95.07% | 5,816 | 6,291 | 40.53% |
META240419C00507500 | 2024-04-19 10:20AM EDT | 507.50 | 0.11 | 0.11 | 0.14 | -2.55 | -95.86% | 1,404 | 1,826 | 42.09% |
META240419C00510000 | 2024-04-19 10:22AM EDT | 510.00 | 0.09 | 0.08 | 0.10 | -1.98 | -96.12% | 5,719 | 7,786 | 43.75% |
META240419C00515000 | 2024-04-19 10:19AM EDT | 515.00 | 0.04 | 0.04 | 0.05 | -1.01 | -96.19% | 4,627 | 6,562 | 46.68% |
META240419C00520000 | 2024-04-19 10:20AM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.49 | -96.08% | 1,445 | 7,326 | 50.39% |
META240419C00525000 | 2024-04-19 10:16AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -88.89% | 1,212 | 6,564 | 53.13% |
META240419C00530000 | 2024-04-19 10:19AM EDT | 530.00 | 0.02 | 0.00 | 0.02 | -0.11 | -91.67% | 791 | 9,329 | 56.25% |
META240419C00535000 | 2024-04-19 10:17AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -45.45% | 464 | 5,975 | 59.38% |
META240419C00540000 | 2024-04-19 10:15AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 154 | 6,212 | 64.06% |
META240419C00545000 | 2024-04-19 10:13AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 93 | 5,612 | 68.75% |
META240419C00550000 | 2024-04-19 10:03AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 7,932 | 75.00% |
META240419C00555000 | 2024-04-19 9:59AM EDT | 555.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 61 | 1,601 | 87.50% |
META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 84.38% |
META240419C00565000 | 2024-04-18 3:51PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,679 | 93.75% |
META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 1,436 | 99.22% |
META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,977 | 98.44% |
META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 103.13% |
META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 109.38% |
META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 112.50% |
META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,224 | 128.13% |
META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 121.88% |
META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 125.00% |
META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 131.25% |
META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 134.38% |
META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 137.50% |
META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 143.75% |
META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 146.88% |
META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 150.00% |
META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 156.25% |
META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 159.38% |
META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 168.75% |
META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 181.25% |
META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 184.38% |
META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 190.63% |
META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 193.75% |
META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 196.88% |
META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 200.00% |
META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 206.25% |
META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 200.00% |
META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 209.38% |
META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 228.13% |
META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 234.38% |
META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 243.75% |
META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 256.25% |
META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 271.88% |
META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 284.38% |
META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
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 | 2,600.00% |
META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 50.00% |
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 | 831.25% |
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 | 637.50% |
META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 618.75% |
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 | 562.50% |
META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 612.50% |
META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 512.50% |
META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 500.00% |
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 | 0.01 | 0.00 | - | 2 | 93 | 475.00% |
META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 521.88% |
META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 450.00% |
META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 437.50% |
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 | 456.25% |
META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 412.50% |
META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,495 | 400.00% |
META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 390.63% |
META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 356.25% |
META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 346.88% |
META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 325.00% |
META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 306.25% |
META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 281.25% |
META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 268.75% |
META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 262.50% |
META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 250.00% |
META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 225.00% |
META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 215.63% |
META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 190.63% |
META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,944 | 50.00% |
META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 175.00% |
META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 693 | 168.75% |
META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 162.50% |
META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 153.13% |
META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 143.75% |
META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 137.50% |
META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 131.25% |
META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 125.00% |
META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 118.75% |
META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,570 | 121.88% |
META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,605 | 114.06% |
META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,432 | 106.25% |
META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 4,180 | 99.22% |
META240419P00425000 | 2024-04-18 3:43PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 1,677 | 84.38% |
META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 3,677 | 85.16% |
META240419P00435000 | 2024-04-19 10:07AM EDT | 435.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 206 | 4,291 | 78.13% |
META240419P00440000 | 2024-04-19 10:11AM EDT | 440.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 300 | 4,570 | 70.31% |
META240419P00445000 | 2024-04-19 9:59AM EDT | 445.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 3,010 | 67.19% |
META240419P00450000 | 2024-04-19 10:16AM EDT | 450.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 70 | 5,252 | 62.11% |
META240419P00455000 | 2024-04-19 10:16AM EDT | 455.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 47 | 2,245 | 54.30% |
META240419P00460000 | 2024-04-19 9:57AM EDT | 460.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 74 | 4,860 | 50.59% |
META240419P00465000 | 2024-04-19 10:20AM EDT | 465.00 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 239 | 4,955 | 45.80% |
META240419P00470000 | 2024-04-19 10:21AM EDT | 470.00 | 0.13 | 0.12 | 0.15 | -0.02 | -11.76% | 866 | 8,031 | 38.97% |
META240419P00475000 | 2024-04-19 10:21AM EDT | 475.00 | 0.25 | 0.23 | 0.23 | +0.01 | +4.17% | 495 | 4,952 | 32.18% |
META240419P00480000 | 2024-04-19 10:22AM EDT | 480.00 | 0.47 | 0.51 | 0.54 | +0.10 | +27.03% | 2,271 | 6,614 | 27.64% |
META240419P00482500 | 2024-04-19 10:21AM EDT | 482.50 | 0.87 | 0.83 | 0.89 | +0.40 | +88.89% | 1,044 | 2,080 | 25.81% |
META240419P00485000 | 2024-04-19 10:22AM EDT | 485.00 | 1.12 | 1.21 | 1.30 | +0.49 | +66.22% | 5,257 | 8,977 | 22.24% |
META240419P00487500 | 2024-04-19 10:22AM EDT | 487.50 | 2.00 | 1.95 | 2.07 | +1.18 | +143.90% | 2,605 | 5,424 | 19.21% |
META240419P00490000 | 2024-04-19 10:22AM EDT | 490.00 | 3.20 | 3.15 | 3.35 | +2.07 | +189.91% | 9,126 | 4,593 | 16.07% |
META240419P00492500 | 2024-04-19 10:22AM EDT | 492.50 | 4.30 | 4.30 | 4.60 | +2.79 | +184.77% | 3,535 | 1,656 | 0.00% |
META240419P00495000 | 2024-04-19 10:21AM EDT | 495.00 | 6.35 | 6.35 | 6.65 | +4.16 | +181.66% | 3,647 | 4,912 | 0.00% |
META240419P00497500 | 2024-04-19 10:22AM EDT | 497.50 | 8.38 | 7.85 | 8.50 | +5.43 | +184.07% | 864 | 1,894 | 0.00% |
META240419P00500000 | 2024-04-19 10:21AM EDT | 500.00 | 10.78 | 10.65 | 11.30 | +6.83 | +163.79% | 2,628 | 9,556 | 0.00% |
META240419P00502500 | 2024-04-19 10:20AM EDT | 502.50 | 13.30 | 12.45 | 13.20 | +8.10 | +184.09% | 1,196 | 1,898 | 0.00% |
META240419P00505000 | 2024-04-19 10:21AM EDT | 505.00 | 15.60 | 14.90 | 15.95 | +9.07 | +152.95% | 809 | 2,850 | 0.00% |
META240419P00507500 | 2024-04-19 10:13AM EDT | 507.50 | 16.17 | 16.95 | 18.30 | +7.87 | +94.82% | 190 | 1,520 | 0.00% |
META240419P00510000 | 2024-04-19 10:20AM EDT | 510.00 | 20.13 | 19.75 | 20.80 | +10.15 | +101.70% | 380 | 5,216 | 0.00% |
META240419P00515000 | 2024-04-19 10:18AM EDT | 515.00 | 25.35 | 25.05 | 26.35 | +11.57 | +83.96% | 152 | 1,960 | 0.00% |
META240419P00520000 | 2024-04-19 10:18AM EDT | 520.00 | 30.37 | 29.75 | 31.05 | +11.74 | +63.02% | 62 | 2,202 | 0.00% |
META240419P00525000 | 2024-04-19 9:36AM EDT | 525.00 | 29.71 | 34.20 | 36.25 | +7.01 | +30.88% | 3 | 482 | 0.00% |
META240419P00530000 | 2024-04-19 9:38AM EDT | 530.00 | 38.50 | 39.90 | 41.00 | +18.12 | +88.91% | 5 | 26 | 0.00% |
META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 44.05 | 45.75 | 0.00 | - | 4 | 5 | 0.00% |
META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 49.70 | 51.10 | +5.96 | +15.63% | 1 | 1 | 0.00% |
META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 54.35 | 55.70 | +7.00 | +16.17% | 2 | 10 | 0.00% |
META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 59.80 | 61.45 | 0.00 | - | 90 | 10 | 0.00% |
META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 64.80 | 66.35 | 0.00 | - | 58 | 0 | 0.00% |
META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 69.55 | 70.85 | 0.00 | - | 4 | 0 | 0.00% |
META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 74.70 | 75.95 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 78.85 | 81.00 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 84.40 | 86.00 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 89.25 | 90.75 | 0.00 | - | 80 | 0 | 0.00% |
META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 94.70 | 96.35 | 0.00 | - | 3 | 0 | 0.00% |
META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 99.55 | 101.05 | 0.00 | - | 1 | 0 | 0.00% |
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 | 109.65 | 111.40 | 0.00 | - | 2 | 0 | 0.00% |
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 | 124.50 | 126.10 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 129.55 | 131.25 | 0.00 | - | 6 | 0 | 0.00% |
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 | 149.50 | 150.95 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 154.05 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 159.45 | 160.95 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 179.00 | 180.80 | 0.00 | - | 12 | 0 | 0.00% |
META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 184.05 | 185.75 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 189.70 | 191.50 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 199.25 | 200.70 | 0.00 | - | - | 0 | 0.00% |
META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 209.35 | 210.80 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 219.25 | 221.25 | 0.00 | - | 2 | 0 | 0.00% |
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 | 269.60 | 271.35 | 0.00 | - | 1 | 0 | 0.00% |
META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 299.60 | 300.80 | 0.00 | - | 1 | 0 | 0.00% |
META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 309.40 | 310.45 | 0.00 | - | 1 | 0 | 0.00% |