Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.956,35 +180,97 (+0,48%) Gold
2.410,30 +12,30 (+0,51%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.433,49 +1.278,74 (+2,16%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM 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 | 477.35 | 478.30 | 0.00 | - | 55 | 180 | 4,143.75% |
| 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 | 467.35 | 468.35 | 0.00 | - | 71 | 75 | 2,959.38% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 462.45 | 463.60 | -42.00 | -8.37% | 1 | 2 | 2,806.25% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,478.13% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 8,429.69% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 447.45 | 448.30 | 0.00 | - | 3 | 5 | 2,178.13% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,426.17% |
| 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 | 432.40 | 433.35 | 0.00 | - | 2 | 17 | 1,866.41% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 337.10 | 338.25 | 0.00 | - | 4 | 6 | 928.91% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 332.40 | 333.40 | +5.83 | +1.71% | 1 | 59 | 973.44% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 327.25 | 328.15 | 0.00 | - | 1 | 12 | 889.06% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 322.60 | 323.60 | -0.59 | -0.18% | 1 | 13 | 965.23% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 317.40 | 318.15 | 0.00 | - | 1 | 9 | 865.63% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 312.20 | 313.20 | -20.02 | -5.96% | 1 | 21 | 819.92% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 307.20 | 308.25 | -29.85 | -8.58% | 5 | 49 | 806.25% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 301.62 | 302.55 | 303.65 | -27.50 | -8.36% | 10 | 78 | 868.36% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 297.20 | 298.15 | -11.38 | -3.72% | 2 | 27 | 749.22% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 292.40 | 293.50 | -11.42 | -3.66% | 1 | 65 | 796.88% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 287.30 | 288.15 | -17.44 | -5.64% | 6 | 66 | 725.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 282.45 | 283.45 | 0.00 | - | 26 | 86 | 755.86% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 277.40 | 278.50 | -13.58 | -4.58% | 10 | 63 | 736.13% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 272.30 | 273.50 | -14.13 | -4.81% | 5 | 40 | 707.81% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 267.45 | 268.25 | 0.00 | - | 2 | 126 | 679.69% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 262.40 | 263.60 | -16.94 | -5.96% | 1 | 236 | 688.28% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 257.20 | 258.25 | 0.00 | - | 1 | 68 | 617.97% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 252.40 | 253.50 | 0.00 | - | 1 | 96 | 644.53% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 247.10 | 248.30 | -26.72 | -9.82% | 30 | 59 | 579.30% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 242.45 | 243.55 | -5.48 | -2.18% | 1 | 92 | 617.97% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 237.60 | 238.60 | -14.98 | -5.83% | 2 | 89 | 615.04% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 232.50 | 233.75 | -7.03 | -2.78% | 18 | 1,534 | 601.56% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 227.60 | 228.35 | 0.00 | - | 1 | 84 | 565.63% |
| META240419C00260000 | 2024-04-19 1:11PM EDT | 260.00 | 223.00 | 222.60 | 223.60 | -6.81 | -2.96% | 25 | 304 | 566.02% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 217.50 | 218.65 | 0.00 | - | 5 | 165 | 547.46% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 212.10 | 213.30 | 0.00 | - | 3 | 398 | 475.78% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 207.05 | 208.15 | 0.00 | - | 20 | 75 | 439.84% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 202.40 | 203.50 | -7.29 | -3.28% | 2 | 379 | 487.11% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 197.10 | 198.15 | 0.00 | - | 1 | 272 | 419.92% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 192.40 | 193.35 | -15.83 | -7.40% | 2 | 97 | 449.41% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 187.10 | 188.20 | -19.49 | -9.33% | 4 | 101 | 400.00% |
| META240419C00300000 | 2024-04-19 1:55PM EDT | 300.00 | 187.35 | 182.30 | 183.50 | -19.90 | -9.60% | 56 | 409 | 425.78% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 177.40 | 178.55 | -22.50 | -11.03% | 5 | 207 | 421.09% |
| META240419C00310000 | 2024-04-19 2:01PM EDT | 310.00 | 174.40 | 172.40 | 173.50 | -17.29 | -9.02% | 15 | 569 | 405.08% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 167.25 | 168.30 | -11.51 | -6.18% | 6 | 201 | 371.09% |
| META240419C00320000 | 2024-04-19 12:45PM EDT | 320.00 | 161.37 | 162.25 | 163.35 | -20.91 | -11.47% | 60 | 410 | 362.11% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 157.25 | 158.45 | -12.79 | -7.48% | 4 | 311 | 355.86% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 152.60 | 153.50 | -18.89 | -10.83% | 13 | 1,676 | 363.48% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 147.40 | 148.50 | -20.68 | -12.15% | 5 | 520 | 341.80% |
| META240419C00340000 | 2024-04-19 12:42PM EDT | 340.00 | 140.34 | 142.50 | 143.60 | -23.40 | -14.29% | 62 | 997 | 338.48% |
| META240419C00345000 | 2024-04-19 12:40PM EDT | 345.00 | 134.13 | 137.25 | 138.25 | -35.90 | -21.11% | 4 | 455 | 296.88% |
| META240419C00350000 | 2024-04-19 1:46PM EDT | 350.00 | 135.30 | 132.15 | 133.35 | -19.20 | -12.43% | 34 | 1,583 | 285.74% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 127.60 | 128.50 | 0.00 | - | 1 | 1,859 | 301.95% |
| META240419C00360000 | 2024-04-19 1:40PM EDT | 360.00 | 123.87 | 122.50 | 123.50 | -22.26 | -15.23% | 30 | 947 | 286.33% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 117.60 | 118.60 | -20.34 | -14.79% | 2 | 230 | 281.84% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 112.40 | 113.50 | -8.49 | -7.12% | 126 | 773 | 259.38% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 108.40 | 107.30 | 108.15 | -21.49 | -16.54% | 11 | 912 | 228.52% |
| META240419C00380000 | 2024-04-19 1:47PM EDT | 380.00 | 105.79 | 102.25 | 103.15 | -16.77 | -13.68% | 31 | 572 | 215.63% |
| META240419C00385000 | 2024-04-19 1:50PM EDT | 385.00 | 101.58 | 97.45 | 98.30 | -15.97 | -13.59% | 5 | 367 | 220.31% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 92.40 | 93.60 | -25.27 | -21.18% | 22 | 611 | 217.97% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 87.60 | 88.65 | -20.32 | -18.67% | 23 | 729 | 213.97% |
| META240419C00400000 | 2024-04-19 2:11PM EDT | 400.00 | 82.96 | 82.45 | 83.55 | -19.57 | -18.99% | 125 | 7,680 | 195.80% |
| META240419C00405000 | 2024-04-19 1:59PM EDT | 405.00 | 81.05 | 77.30 | 78.55 | -22.28 | -21.56% | 48 | 833 | 180.57% |
| META240419C00410000 | 2024-04-19 1:13PM EDT | 410.00 | 73.68 | 72.40 | 73.35 | -22.15 | -23.11% | 68 | 868 | 166.89% |
| META240419C00415000 | 2024-04-19 1:57PM EDT | 415.00 | 70.70 | 67.60 | 68.70 | -20.19 | -22.21% | 7 | 607 | 170.31% |
| META240419C00420000 | 2024-04-19 1:57PM EDT | 420.00 | 65.68 | 62.35 | 63.40 | -16.79 | -20.36% | 22 | 1,526 | 145.90% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 57.20 | 58.25 | -17.00 | -22.36% | 11 | 763 | 126.76% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 52.40 | 53.50 | -18.19 | -25.34% | 45 | 532 | 128.61% |
| META240419C00435000 | 2024-04-19 1:28PM EDT | 435.00 | 49.00 | 47.15 | 48.25 | -21.35 | -30.35% | 8 | 519 | 105.47% |
| META240419C00440000 | 2024-04-19 2:01PM EDT | 440.00 | 44.16 | 42.60 | 43.55 | -20.00 | -31.17% | 38 | 1,188 | 112.01% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 37.20 | 38.15 | -17.02 | -26.51% | 1 | 293 | 84.47% |
| META240419C00450000 | 2024-04-19 1:47PM EDT | 450.00 | 35.55 | 32.30 | 33.20 | -15.76 | -30.72% | 52 | 890 | 78.17% |
| META240419C00455000 | 2024-04-19 12:48PM EDT | 455.00 | 30.63 | 27.45 | 28.65 | -16.24 | -34.65% | 16 | 1,058 | 77.88% |
| META240419C00460000 | 2024-04-19 2:05PM EDT | 460.00 | 23.25 | 22.75 | 23.50 | -19.07 | -45.06% | 76 | 3,555 | 68.41% |
| META240419C00465000 | 2024-04-19 2:01PM EDT | 465.00 | 19.86 | 17.35 | 18.50 | -17.50 | -46.84% | 33 | 2,066 | 51.90% |
| META240419C00470000 | 2024-04-19 2:12PM EDT | 470.00 | 13.06 | 12.75 | 13.60 | -19.60 | -58.54% | 135 | 1,984 | 52.44% |
| META240419C00475000 | 2024-04-19 2:05PM EDT | 475.00 | 8.50 | 8.00 | 8.85 | -19.22 | -69.34% | 1,075 | 3,206 | 41.41% |
| META240419C00480000 | 2024-04-19 2:11PM EDT | 480.00 | 4.10 | 3.80 | 4.15 | -19.55 | -83.01% | 2,596 | 4,555 | 27.74% |
| META240419C00482500 | 2024-04-19 2:10PM EDT | 482.50 | 2.03 | 2.09 | 2.36 | -19.29 | -90.48% | 6,067 | 479 | 23.91% |
| META240419C00485000 | 2024-04-19 2:11PM EDT | 485.00 | 1.00 | 0.94 | 1.05 | -17.43 | -94.57% | 12,735 | 2,606 | 20.78% |
| META240419C00487500 | 2024-04-19 2:11PM EDT | 487.50 | 0.37 | 0.40 | 0.44 | -14.95 | -97.39% | 8,769 | 700 | 20.34% |
| META240419C00490000 | 2024-04-19 2:11PM EDT | 490.00 | 0.17 | 0.11 | 0.17 | -12.73 | -98.68% | 23,004 | 5,404 | 20.56% |
| META240419C00492500 | 2024-04-19 2:05PM EDT | 492.50 | 0.05 | 0.04 | 0.08 | -11.35 | -99.56% | 9,235 | 1,254 | 21.97% |
| META240419C00495000 | 2024-04-19 2:08PM EDT | 495.00 | 0.03 | 0.01 | 0.03 | -9.27 | -99.68% | 12,953 | 4,120 | 22.66% |
| META240419C00497500 | 2024-04-19 2:10PM EDT | 497.50 | 0.01 | 0.00 | 0.03 | -7.64 | -99.87% | 5,992 | 1,636 | 26.37% |
| META240419C00500000 | 2024-04-19 2:11PM EDT | 500.00 | 0.02 | 0.00 | 0.03 | -5.98 | -99.83% | 17,004 | 8,849 | 30.08% |
| META240419C00502500 | 2024-04-19 1:57PM EDT | 502.50 | 0.01 | 0.00 | 0.02 | -4.49 | -99.78% | 2,946 | 2,015 | 32.03% |
| META240419C00505000 | 2024-04-19 2:10PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,096 | 6,291 | 32.81% |
| META240419C00507500 | 2024-04-19 1:53PM EDT | 507.50 | 0.01 | 0.00 | 0.02 | -2.65 | -99.62% | 2,301 | 1,826 | 38.67% |
| META240419C00510000 | 2024-04-19 2:06PM EDT | 510.00 | 0.01 | 0.01 | 0.01 | -2.06 | -99.52% | 7,037 | 7,786 | 39.06% |
| META240419C00515000 | 2024-04-19 2:02PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,443 | 6,562 | 45.31% |
| META240419C00520000 | 2024-04-19 2:00PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,594 | 7,326 | 51.56% |
| META240419C00525000 | 2024-04-19 2:02PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,711 | 6,564 | 53.13% |
| META240419C00530000 | 2024-04-19 2:07PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,171 | 9,329 | 59.38% |
| META240419C00535000 | 2024-04-19 2:06PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 642 | 5,975 | 64.06% |
| META240419C00540000 | 2024-04-19 1:49PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 6,212 | 68.75% |
| META240419C00545000 | 2024-04-19 1:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 1:54PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 58 | 7,932 | 79.69% |
| META240419C00555000 | 2024-04-19 1:54PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 1,601 | 90.63% |
| META240419C00560000 | 2024-04-19 1:55PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 304 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 98.44% |
| META240419C00575000 | 2024-04-19 1:00PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,977 | 103.13% |
| META240419C00580000 | 2024-04-19 2:06PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,439 | 115.63% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,044 | 112.50% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 121.88% |
| 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 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 193.75% |
| 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 | 0.01 | 0.00 | - | 3 | 24 | 193.75% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 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 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 212.50% |
| 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 | 0.02 | 0.00 | - | 6 | 58 | 240.63% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 246.88% |
| 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 | 0.02 | 0.00 | - | 6 | 189 | 268.75% |
| 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 | 826.56% |
| 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 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| 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 | 0.02 | 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 | 0.04 | 0.00 | - | 1 | 70 | 493.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 481.25% |
| 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 | 0.04 | +0.01 | +100.00% | 1 | 593 | 431.25% |
| 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 | 384.38% |
| 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 | 0.04 | 0.00 | - | 1 | 531 | 359.38% |
| 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 | 0.04 | 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 | 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 | 262.50% |
| 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 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 0.02 | 0.00 | - | 2 | 845 | 203.13% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 187.50% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 826 | 179.69% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 171.88% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 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 2:04PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 11,907 | 112.50% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 106.25% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 104.69% |
| META240419P00415000 | 2024-04-19 1:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,432 | 96.88% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 4,180 | 90.63% |
| META240419P00425000 | 2024-04-19 1:27PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,677 | 78.13% |
| META240419P00430000 | 2024-04-19 1:28PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 3,677 | 71.88% |
| META240419P00435000 | 2024-04-19 1:42PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 284 | 4,291 | 68.75% |
| META240419P00440000 | 2024-04-19 1:28PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 336 | 4,570 | 61.72% |
| META240419P00445000 | 2024-04-19 2:04PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 143 | 3,010 | 57.03% |
| META240419P00450000 | 2024-04-19 1:53PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 381 | 5,252 | 50.00% |
| META240419P00455000 | 2024-04-19 1:53PM EDT | 455.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 391 | 2,245 | 46.48% |
| META240419P00460000 | 2024-04-19 2:10PM EDT | 460.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1,283 | 4,860 | 41.41% |
| META240419P00465000 | 2024-04-19 2:07PM EDT | 465.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 706 | 4,955 | 35.55% |
| META240419P00470000 | 2024-04-19 2:12PM EDT | 470.00 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 7,975 | 8,031 | 29.54% |
| META240419P00475000 | 2024-04-19 2:11PM EDT | 475.00 | 0.29 | 0.29 | 0.34 | +0.05 | +20.83% | 7,242 | 4,952 | 24.49% |
| META240419P00480000 | 2024-04-19 2:12PM EDT | 480.00 | 0.97 | 0.94 | 1.00 | +0.60 | +162.16% | 15,921 | 6,614 | 19.63% |
| META240419P00482500 | 2024-04-19 2:11PM EDT | 482.50 | 1.80 | 1.60 | 1.80 | +1.33 | +359.46% | 10,540 | 2,080 | 17.37% |
| META240419P00485000 | 2024-04-19 2:12PM EDT | 485.00 | 3.15 | 2.98 | 3.30 | +2.52 | +560.00% | 20,717 | 8,977 | 16.75% |
| META240419P00487500 | 2024-04-19 2:07PM EDT | 487.50 | 4.35 | 4.50 | 5.50 | +3.53 | +430.49% | 8,176 | 5,424 | 19.68% |
| META240419P00490000 | 2024-04-19 2:09PM EDT | 490.00 | 7.25 | 6.75 | 7.30 | +6.12 | +541.59% | 15,032 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 2:11PM EDT | 492.50 | 9.75 | 9.00 | 9.90 | +8.24 | +729.20% | 5,202 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 2:10PM EDT | 495.00 | 12.16 | 11.60 | 12.50 | +9.97 | +455.25% | 5,624 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 2:03PM EDT | 497.50 | 13.40 | 14.20 | 15.05 | +10.45 | +354.24% | 1,371 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 2:09PM EDT | 500.00 | 17.34 | 16.60 | 17.65 | +13.39 | +338.99% | 4,056 | 9,556 | 32.23% |
| META240419P00502500 | 2024-04-19 1:57PM EDT | 502.50 | 19.15 | 19.25 | 20.10 | +13.95 | +268.27% | 1,465 | 1,898 | 25.00% |
| META240419P00505000 | 2024-04-19 2:07PM EDT | 505.00 | 22.29 | 21.65 | 22.40 | +15.76 | +241.35% | 1,339 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 2:05PM EDT | 507.50 | 24.75 | 24.10 | 25.10 | +16.45 | +198.19% | 404 | 1,520 | 25.00% |
| META240419P00510000 | 2024-04-19 2:10PM EDT | 510.00 | 27.35 | 26.20 | 27.15 | +17.37 | +174.05% | 1,146 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 2:08PM EDT | 515.00 | 31.74 | 31.45 | 33.00 | +17.96 | +130.33% | 386 | 1,960 | 75.49% |
| META240419P00520000 | 2024-04-19 1:54PM EDT | 520.00 | 33.96 | 36.65 | 37.70 | +15.33 | +82.29% | 112 | 2,202 | 66.99% |
| META240419P00525000 | 2024-04-19 1:54PM EDT | 525.00 | 36.92 | 41.35 | 42.50 | +14.22 | +62.64% | 22 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 46.60 | 47.70 | +24.62 | +120.80% | 11 | 26 | 81.25% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 51.50 | 52.70 | 0.00 | - | 4 | 5 | 88.09% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 56.60 | 57.60 | +5.96 | +15.63% | 1 | 1 | 50.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 61.35 | 62.45 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 66.35 | 67.40 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 71.50 | 72.70 | 0.00 | - | 58 | 0 | 114.45% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 76.50 | 77.80 | 0.00 | - | 4 | 0 | 132.42% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 81.65 | 82.70 | 0.00 | - | 2 | 0 | 126.95% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 86.75 | 87.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 91.30 | 92.65 | 0.00 | - | 2 | 0 | 128.91% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 96.75 | 97.70 | 0.00 | - | 80 | 0 | 144.92% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 101.60 | 102.65 | 0.00 | - | 3 | 0 | 139.84% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 106.55 | 107.65 | 0.00 | - | 1 | 0 | 145.31% |
| 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 | 116.50 | 117.80 | 0.00 | - | 2 | 0 | 182.81% |
| 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 | 131.60 | 132.95 | 0.00 | - | 2 | 0 | 216.21% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 136.45 | 137.65 | 0.00 | - | 6 | 0 | 176.56% |
| 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 | 156.60 | 157.70 | 0.00 | - | 2 | 0 | 210.94% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 161.65 | 162.65 | 0.00 | - | 2 | 0 | 200.78% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 166.30 | 167.75 | 0.00 | - | 2 | 0 | 231.06% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 186.75 | 187.70 | 0.00 | - | 12 | 0 | 240.23% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 191.35 | 193.95 | 0.00 | - | 2 | 0 | 228.91% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 196.30 | 197.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 206.75 | 207.70 | 0.00 | - | - | 0 | 258.98% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 216.55 | 217.65 | 0.00 | - | 2 | 0 | 250.78% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 226.45 | 227.70 | 0.00 | - | 2 | 0 | 277.34% |
| 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 | 276.35 | 277.50 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 306.90 | 307.50 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 316.60 | 317.60 | 0.00 | - | 1 | 0 | 200.00% |
