Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
17.754,43 -82,97 (-0,47%) Euro Stoxx 50
4.929,40 -7,17 (-0,15%) Dow Jones 30
37.914,08 +138,70 (+0,37%) Gold
2.397,30 -0,70 (-0,03%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.567,56 +864,40 (+1,45%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM 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 | 485.90 | 486.95 | 0.00 | - | 55 | 180 | 5,203.13% |
| 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 | 477.85 | 478.65 | 0.00 | - | 71 | 75 | 4,272.66% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 472.45 | 474.00 | 0.00 | - | 6 | 2 | 3,792.19% |
| 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 | 6,060.16% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 457.05 | 459.15 | 0.00 | - | 3 | 5 | 2,967.19% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,244.73% |
| 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 | 442.25 | 444.05 | 0.00 | - | 2 | 17 | 2,528.52% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 347.35 | 349.00 | 0.00 | - | 4 | 6 | 1,345.51% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 342.55 | 344.50 | +5.83 | +1.71% | 1 | 59 | 1,338.48% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 337.40 | 338.95 | 0.00 | - | 1 | 12 | 1,276.37% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 332.50 | 334.00 | 0.00 | - | 1 | 13 | 1,249.41% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 327.25 | 329.15 | 0.00 | - | 1 | 9 | 1,213.67% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 322.05 | 324.20 | 0.00 | - | 3 | 21 | 1,177.15% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 317.40 | 319.10 | 0.00 | - | 39 | 49 | 1,156.64% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 312.35 | 313.80 | 0.00 | - | 1 | 78 | 1,115.04% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 305.70 | 307.40 | 0.00 | - | 1 | 27 | 954.69% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 302.15 | 304.10 | 0.00 | - | 60 | 65 | 1,063.48% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 297.35 | 298.95 | 0.00 | - | 2 | 66 | 1,038.67% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 292.05 | 294.10 | 0.00 | - | 26 | 86 | 1,007.91% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 296.83 | 285.80 | 287.40 | 0.00 | - | 1 | 63 | 866.80% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 280.80 | 282.40 | 0.00 | - | 6 | 40 | 844.92% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 275.35 | 277.45 | 0.00 | - | 2 | 126 | 804.10% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 272.05 | 274.15 | 0.00 | - | 4 | 236 | 912.89% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 267.60 | 269.00 | 0.00 | - | 1 | 68 | 901.95% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 260.65 | 262.85 | 0.00 | - | 1 | 96 | 775.20% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 257.55 | 259.25 | 0.00 | - | 1 | 59 | 862.89% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 250.70 | 252.55 | 0.00 | - | 14 | 92 | 725.98% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 245.65 | 247.95 | 0.00 | - | 1 | 89 | 720.90% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 242.25 | 243.90 | -7.03 | -2.78% | 18 | 1,534 | 782.03% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 237.40 | 238.85 | 0.00 | - | 1 | 84 | 764.65% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 232.65 | 233.95 | 0.00 | - | 1 | 304 | 753.81% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 225.65 | 227.50 | 0.00 | - | 5 | 165 | 632.03% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 222.55 | 224.20 | 0.00 | - | 3 | 398 | 718.55% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 217.40 | 219.70 | 0.00 | - | 20 | 75 | 707.62% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 212.60 | 214.15 | -7.29 | -3.28% | 2 | 379 | 681.05% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 207.45 | 209.10 | 0.00 | - | 1 | 272 | 658.25% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 202.55 | 204.30 | 0.00 | - | 2 | 97 | 646.88% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 197.05 | 199.15 | -8.33 | -3.99% | 1 | 101 | 615.04% |
| META240419C00300000 | 2024-04-18 10:17AM EDT | 300.00 | 207.25 | 190.70 | 192.45 | 0.00 | - | 3 | 409 | 518.95% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 187.60 | 189.05 | 0.00 | - | 10 | 207 | 590.23% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 182.65 | 184.30 | 0.00 | - | 34 | 569 | 579.20% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 177.60 | 179.45 | 0.00 | - | 2 | 201 | 564.31% |
| META240419C00320000 | 2024-04-19 9:44AM EDT | 320.00 | 174.57 | 172.30 | 174.45 | -7.71 | -4.23% | 3 | 410 | 542.09% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 167.30 | 169.05 | +0.65 | +0.38% | 2 | 311 | 518.26% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 162.05 | 164.20 | 0.00 | - | 27 | 1,676 | 500.49% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 157.60 | 159.20 | 0.00 | - | 11 | 520 | 494.73% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 152.05 | 154.15 | 0.00 | - | 10 | 997 | 468.46% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 145.75 | 147.50 | 0.00 | - | 1 | 455 | 392.19% |
| META240419C00350000 | 2024-04-19 9:34AM EDT | 350.00 | 144.79 | 142.60 | 143.90 | -9.71 | -6.28% | 3 | 1,583 | 443.16% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 137.20 | 139.05 | 0.00 | - | 1 | 1,859 | 423.93% |
| META240419C00360000 | 2024-04-19 9:48AM EDT | 360.00 | 135.85 | 132.65 | 134.05 | -10.28 | -7.03% | 2 | 947 | 416.26% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 127.50 | 129.10 | -8.12 | -5.90% | 1 | 230 | 399.90% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 126.48 | 122.35 | 124.10 | +7.24 | +6.07% | 1 | 773 | 382.91% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 121.36 | 117.45 | 119.00 | -8.53 | -6.57% | 1 | 912 | 368.41% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 114.00 | 112.60 | 114.05 | -8.56 | -6.98% | 5 | 572 | 356.88% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 107.35 | 109.10 | 0.00 | - | 8 | 367 | 339.75% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 101.00 | 103.25 | 0.00 | - | 2 | 611 | 292.77% |
| META240419C00395000 | 2024-04-19 9:51AM EDT | 395.00 | 99.49 | 97.55 | 99.00 | -9.36 | -8.60% | 1 | 729 | 312.79% |
| META240419C00400000 | 2024-04-19 10:01AM EDT | 400.00 | 93.13 | 92.55 | 94.05 | -9.40 | -9.17% | 10 | 7,680 | 299.41% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 85.50 | 87.40 | 0.00 | - | 74 | 833 | 231.25% |
| META240419C00410000 | 2024-04-19 9:57AM EDT | 410.00 | 84.85 | 82.60 | 84.00 | -10.98 | -11.46% | 6 | 868 | 271.48% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 77.65 | 79.05 | -13.13 | -12.62% | 1 | 607 | 258.74% |
| META240419C00420000 | 2024-04-19 9:30AM EDT | 420.00 | 81.90 | 72.50 | 74.60 | -0.57 | -0.69% | 1 | 1,526 | 249.15% |
| META240419C00425000 | 2024-04-18 2:59PM EDT | 425.00 | 76.03 | 67.35 | 68.95 | 0.00 | - | 13 | 763 | 226.71% |
| META240419C00430000 | 2024-04-19 9:30AM EDT | 430.00 | 69.25 | 62.50 | 63.90 | -2.52 | -3.51% | 4 | 532 | 214.01% |
| META240419C00435000 | 2024-04-19 9:30AM EDT | 435.00 | 66.63 | 57.50 | 58.85 | -3.72 | -5.29% | 1 | 519 | 199.76% |
| META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 54.10 | 52.40 | 53.95 | -10.06 | -15.68% | 4 | 1,188 | 185.99% |
| META240419C00445000 | 2024-04-18 12:31PM EDT | 445.00 | 64.21 | 47.65 | 49.20 | 0.00 | - | 37 | 293 | 176.66% |
| META240419C00450000 | 2024-04-18 3:23PM EDT | 450.00 | 51.31 | 42.45 | 43.95 | 0.00 | - | 263 | 890 | 158.64% |
| META240419C00455000 | 2024-04-18 3:01PM EDT | 455.00 | 46.87 | 37.40 | 38.90 | 0.00 | - | 6 | 1,058 | 143.75% |
| META240419C00460000 | 2024-04-19 9:47AM EDT | 460.00 | 36.15 | 32.75 | 34.15 | -6.17 | -14.58% | 3 | 3,555 | 134.13% |
| META240419C00465000 | 2024-04-19 9:38AM EDT | 465.00 | 27.69 | 27.65 | 28.85 | -9.67 | -25.88% | 2 | 2,066 | 116.48% |
| META240419C00470000 | 2024-04-19 9:40AM EDT | 470.00 | 23.68 | 20.65 | 22.65 | -8.98 | -27.50% | 43 | 1,984 | 77.56% |
| META240419C00475000 | 2024-04-19 9:46AM EDT | 475.00 | 21.70 | 16.00 | 17.70 | -6.02 | -21.72% | 41 | 3,206 | 67.09% |
| META240419C00480000 | 2024-04-19 9:43AM EDT | 480.00 | 14.65 | 13.15 | 13.95 | -9.00 | -38.05% | 23 | 4,555 | 73.19% |
| META240419C00482500 | 2024-04-18 3:52PM EDT | 482.50 | 13.94 | 10.25 | 11.85 | -7.38 | -34.62% | 2 | 479 | 64.43% |
| META240419C00485000 | 2024-04-19 10:03AM EDT | 485.00 | 9.40 | 6.90 | 7.95 | -9.03 | -49.00% | 75 | 2,606 | 48.85% |
| META240419C00487500 | 2024-04-19 10:04AM EDT | 487.50 | 5.60 | 6.55 | 7.00 | -9.72 | -58.31% | 47 | 700 | 52.52% |
| META240419C00490000 | 2024-04-19 10:04AM EDT | 490.00 | 3.90 | 4.75 | 5.05 | -9.00 | -69.77% | 619 | 5,404 | 48.73% |
| META240419C00492500 | 2024-04-19 10:04AM EDT | 492.50 | 3.00 | 3.45 | 3.60 | -8.40 | -72.41% | 1,643 | 1,254 | 45.73% |
| META240419C00495000 | 2024-04-19 10:04AM EDT | 495.00 | 1.72 | 2.22 | 2.36 | -7.58 | -81.51% | 3,084 | 4,120 | 42.51% |
| META240419C00497500 | 2024-04-19 10:04AM EDT | 497.50 | 1.13 | 1.12 | 1.22 | -6.52 | -85.23% | 2,658 | 1,636 | 37.13% |
| META240419C00500000 | 2024-04-19 10:04AM EDT | 500.00 | 0.69 | 0.67 | 0.71 | -5.31 | -89.09% | 7,332 | 8,849 | 36.28% |
| META240419C00502500 | 2024-04-19 10:04AM EDT | 502.50 | 0.44 | 0.42 | 0.47 | -4.06 | -90.02% | 1,351 | 2,015 | 37.45% |
| META240419C00505000 | 2024-04-19 10:04AM EDT | 505.00 | 0.28 | 0.35 | 0.39 | -3.17 | -91.35% | 4,224 | 6,291 | 40.82% |
| META240419C00507500 | 2024-04-19 10:04AM EDT | 507.50 | 0.19 | 0.13 | 0.21 | -2.47 | -92.86% | 1,176 | 1,826 | 40.04% |
| META240419C00510000 | 2024-04-19 10:04AM EDT | 510.00 | 0.12 | 0.16 | 0.13 | -1.95 | -94.20% | 4,936 | 7,786 | 40.82% |
| META240419C00515000 | 2024-04-19 10:04AM EDT | 515.00 | 0.05 | 0.05 | 0.06 | -1.00 | -95.24% | 3,948 | 6,562 | 43.56% |
| META240419C00520000 | 2024-04-19 10:04AM EDT | 520.00 | 0.04 | 0.04 | 0.05 | -0.47 | -92.16% | 1,284 | 7,326 | 49.41% |
| META240419C00525000 | 2024-04-19 10:04AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -96.00% | 1,146 | 6,564 | 50.78% |
| META240419C00530000 | 2024-04-19 10:02AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -80.00% | 470 | 9,329 | 50.00% |
| META240419C00535000 | 2024-04-19 9:46AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 357 | 5,975 | 54.69% |
| META240419C00540000 | 2024-04-19 9:53AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 6,212 | 60.94% |
| META240419C00545000 | 2024-04-19 9:59AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 5,612 | 65.63% |
| META240419C00550000 | 2024-04-19 10:03AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 7,932 | 71.88% |
| META240419C00555000 | 2024-04-19 9:59AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 1,601 | 80.47% |
| META240419C00560000 | 2024-04-19 9:53AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 107 | 4,796 | 81.25% |
| META240419C00565000 | 2024-04-18 3:51PM EDT | 565.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 1,436 | 95.31% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,977 | 96.88% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 100.00% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 106.25% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,008 | 120.31% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.03 | 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 | 118.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 121.88% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 128.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 131.25% |
| 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 | 140.63% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 143.75% |
| 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 | 0.00 | 0.00 | - | 346 | 748 | 50.00% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 156.25% |
| 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 | 162.50% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 554 | 184.38% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 187.50% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 196.88% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 200.00% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 204.69% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 209.38% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 196.88% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 231.25% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 240.63% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 246.88% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 246.88% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 253.13% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 268.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 448 | 50.00% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 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 | 268.75% |
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 | 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 | 693.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 835.94% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 656.25% |
| 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 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 625.00% |
| 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 | 615.63% |
| 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 | 525.00% |
| 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 | 0.00 | 0.00 | - | 1 | 4,940 | 50.00% |
| 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 | 525.00% |
| 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 | 459.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 428.13% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 418.75% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,495 | 406.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 393.75% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 381.25% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 371.88% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 362.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 350.00% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 340.63% |
| 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 | 0.03 | 0.00 | - | 7 | 1,349 | 318.75% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| 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 | 268.75% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 281.25% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 364 | 2,645 | 278.13% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 243.75% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 253.13% |
| 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 | 218.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 209.38% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 218.75% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 193.75% |
| 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 | 178.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 693 | 50.00% |
| 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 | 156.25% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 150.00% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 694 | 50.00% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 134.38% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 952 | 128.13% |
| META240419P00400000 | 2024-04-19 9:43AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 11,907 | 121.88% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,570 | 125.00% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,605 | 117.19% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,432 | 110.94% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 4,180 | 93.75% |
| META240419P00425000 | 2024-04-18 3:43PM EDT | 425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 177 | 1,677 | 95.31% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 3,677 | 89.06% |
| META240419P00435000 | 2024-04-19 9:52AM EDT | 435.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 19 | 4,291 | 85.94% |
| META240419P00440000 | 2024-04-18 3:56PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 4,570 | 74.22% |
| META240419P00445000 | 2024-04-19 9:59AM EDT | 445.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 15 | 3,010 | 72.27% |
| META240419P00450000 | 2024-04-19 10:01AM EDT | 450.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 67 | 5,252 | 66.02% |
| META240419P00455000 | 2024-04-19 10:04AM EDT | 455.00 | 0.04 | 0.03 | 0.05 | -0.02 | -66.67% | 12 | 2,245 | 59.38% |
| META240419P00460000 | 2024-04-19 9:57AM EDT | 460.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 72 | 4,860 | 54.30% |
| META240419P00465000 | 2024-04-19 10:01AM EDT | 465.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 56 | 4,955 | 49.02% |
| META240419P00470000 | 2024-04-19 10:04AM EDT | 470.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 299 | 8,031 | 42.38% |
| META240419P00475000 | 2024-04-19 10:04AM EDT | 475.00 | 0.16 | 0.14 | 0.24 | -0.08 | -33.33% | 412 | 4,952 | 38.14% |
| META240419P00480000 | 2024-04-19 10:04AM EDT | 480.00 | 0.37 | 0.36 | 0.45 | 0.00 | - | 1,193 | 6,614 | 32.76% |
| META240419P00482500 | 2024-04-19 10:04AM EDT | 482.50 | 0.65 | 0.64 | 0.70 | +0.18 | +38.30% | 737 | 2,080 | 30.98% |
| META240419P00485000 | 2024-04-19 10:04AM EDT | 485.00 | 1.01 | 0.97 | 1.06 | +0.38 | +59.38% | 4,018 | 8,977 | 28.86% |
| META240419P00487500 | 2024-04-19 10:04AM EDT | 487.50 | 1.63 | 1.54 | 1.65 | +0.81 | +98.78% | 1,597 | 5,424 | 27.10% |
| META240419P00490000 | 2024-04-19 10:04AM EDT | 490.00 | 2.40 | 2.40 | 2.51 | +1.27 | +112.39% | 6,312 | 4,593 | 25.14% |
| META240419P00492500 | 2024-04-19 10:04AM EDT | 492.50 | 3.60 | 3.50 | 3.75 | +2.09 | +138.41% | 2,302 | 1,656 | 23.17% |
| META240419P00495000 | 2024-04-19 10:04AM EDT | 495.00 | 5.20 | 5.00 | 5.35 | +3.01 | +137.44% | 2,347 | 4,912 | 19.97% |
| META240419P00497500 | 2024-04-19 10:04AM EDT | 497.50 | 7.35 | 5.65 | 6.00 | +4.40 | +149.15% | 762 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 10:04AM EDT | 500.00 | 9.00 | 8.95 | 9.50 | +5.05 | +117.44% | 1,802 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 10:04AM EDT | 502.50 | 11.00 | 9.50 | 12.05 | +5.80 | +111.54% | 989 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 10:04AM EDT | 505.00 | 13.61 | 13.20 | 14.35 | +7.08 | +102.31% | 712 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 9:57AM EDT | 507.50 | 13.10 | 15.55 | 16.90 | +4.80 | +57.83% | 166 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 10:04AM EDT | 510.00 | 17.10 | 16.45 | 17.30 | +7.12 | +73.94% | 221 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 10:00AM EDT | 515.00 | 21.03 | 22.60 | 24.80 | +7.25 | +52.61% | 115 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 10:02AM EDT | 520.00 | 26.45 | 26.00 | 27.40 | +7.82 | +41.07% | 55 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 9:36AM EDT | 525.00 | 29.71 | 32.60 | 34.75 | +7.01 | +30.88% | 3 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 9:38AM EDT | 530.00 | 36.30 | 35.95 | 37.75 | +15.92 | +78.12% | 4 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 40.95 | 42.70 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 45.75 | 47.50 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 52.70 | 54.30 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 55.95 | 57.55 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 61.05 | 62.40 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 66.05 | 67.35 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 71.00 | 72.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 75.80 | 77.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 80.85 | 82.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 85.85 | 87.70 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 90.85 | 92.50 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 95.80 | 97.40 | 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 | 105.95 | 107.70 | 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 | 120.85 | 122.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 126.05 | 127.30 | 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 | 145.55 | 147.65 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 151.00 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 155.80 | 157.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 177.35 | 179.45 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 180.90 | 182.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 185.85 | 187.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 197.45 | 199.45 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 205.90 | 207.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 215.90 | 217.65 | 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 | 267.50 | 269.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 298.05 | 299.05 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 306.30 | 307.35 | 0.00 | - | 1 | 0 | 0.00% |
