Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.960,55 +185,17 (+0,49%) Gold
2.406,40 +8,40 (+0,35%) EUR/USD
1,0663 +0,0017 (+0,16%) Bitcoin EUR
60.625,99 +968,23 (+1,62%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM 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 | 481.35 | 482.40 | 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 | 471.15 | 471.90 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 466.60 | 467.65 | 0.00 | - | 6 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 6,373.83% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 451.00 | 452.30 | 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 | 5,442.38% |
| 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 | 436.15 | 437.25 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 341.10 | 342.30 | 0.00 | - | 4 | 6 | 0.00% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 336.40 | 337.20 | +5.83 | +1.71% | 1 | 59 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 331.15 | 332.30 | 0.00 | - | 1 | 12 | 0.00% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 326.15 | 327.30 | -0.59 | -0.18% | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 321.35 | 322.40 | 0.00 | - | 1 | 9 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 316.50 | 317.80 | 0.00 | - | 3 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 311.40 | 312.65 | -29.85 | -8.58% | 5 | 49 | 0.00% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 306.05 | 307.35 | 0.00 | - | 1 | 78 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 301.35 | 302.40 | 0.00 | - | 1 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 296.65 | 297.70 | -11.42 | -3.66% | 1 | 65 | 0.00% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 291.70 | 292.80 | -17.44 | -5.64% | 6 | 66 | 0.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 286.05 | 287.35 | 0.00 | - | 26 | 86 | 0.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 280.95 | 282.30 | -13.58 | -4.58% | 10 | 63 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 276.30 | 277.30 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 271.05 | 272.30 | 0.00 | - | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 266.05 | 267.35 | 0.00 | - | 4 | 236 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 261.05 | 262.40 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 256.35 | 257.30 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 251.40 | 252.40 | 0.00 | - | 1 | 59 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 246.40 | 247.25 | 0.00 | - | 14 | 92 | 0.00% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 241.35 | 242.65 | 0.00 | - | 1 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 236.10 | 237.35 | -7.03 | -2.78% | 18 | 1,534 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 231.10 | 232.30 | 0.00 | - | 1 | 84 | 0.00% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 226.05 | 227.25 | -0.64 | -0.28% | 10 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 221.10 | 222.50 | 0.00 | - | 5 | 165 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 216.70 | 217.65 | 0.00 | - | 3 | 398 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 211.15 | 212.65 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 206.70 | 207.75 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 201.15 | 202.30 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 195.95 | 197.25 | 0.00 | - | 2 | 97 | 0.00% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 191.15 | 192.35 | -8.33 | -3.99% | 1 | 101 | 0.00% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 185.95 | 187.25 | -17.02 | -8.21% | 19 | 409 | 0.00% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 181.35 | 182.30 | 0.00 | - | 10 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 176.45 | 177.30 | 0.00 | - | 34 | 569 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 171.05 | 172.65 | -11.51 | -6.18% | 6 | 201 | 0.00% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 166.20 | 167.30 | -10.74 | -5.89% | 5 | 410 | 0.00% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 161.10 | 162.30 | +0.65 | +0.38% | 2 | 311 | 0.00% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 156.65 | 157.75 | 0.00 | - | 27 | 1,676 | 0.00% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 151.40 | 152.35 | 0.00 | - | 11 | 520 | 0.00% |
| META240419C00340000 | 2024-04-19 10:54AM EDT | 340.00 | 150.38 | 146.40 | 147.40 | -13.36 | -8.16% | 2 | 997 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 141.45 | 142.70 | 0.00 | - | 1 | 455 | 0.00% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 136.60 | 137.65 | -14.50 | -9.39% | 4 | 1,583 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 131.65 | 132.65 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 126.35 | 127.55 | -18.46 | -12.63% | 3 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 121.30 | 122.65 | -8.12 | -5.90% | 1 | 230 | 0.00% |
| META240419C00370000 | 2024-04-19 11:09AM EDT | 370.00 | 120.00 | 116.50 | 117.70 | +0.76 | +0.64% | 3 | 773 | 0.00% |
| META240419C00375000 | 2024-04-19 10:59AM EDT | 375.00 | 115.00 | 111.20 | 112.25 | -14.89 | -11.46% | 3 | 912 | 0.00% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 106.10 | 107.25 | -12.63 | -10.31% | 6 | 572 | 0.00% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 101.25 | 102.20 | 0.00 | - | 8 | 367 | 0.00% |
| META240419C00390000 | 2024-04-19 11:28AM EDT | 390.00 | 97.40 | 96.35 | 97.40 | -21.91 | -18.36% | 7 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 10:55AM EDT | 395.00 | 94.89 | 91.05 | 92.40 | -13.96 | -12.82% | 3 | 729 | 0.00% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 86.80 | 87.65 | -14.53 | -14.17% | 105 | 7,680 | 0.00% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 81.00 | 82.35 | 0.00 | - | 74 | 833 | 0.00% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 76.40 | 77.35 | -16.06 | -16.76% | 66 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 71.35 | 72.35 | -13.13 | -14.45% | 1 | 607 | 0.00% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 66.25 | 67.50 | -14.97 | -18.15% | 7 | 1,526 | 0.00% |
| META240419C00425000 | 2024-04-19 11:34AM EDT | 425.00 | 61.67 | 61.70 | 62.70 | -14.36 | -18.89% | 8 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 58.18 | 56.40 | 57.70 | -13.59 | -18.94% | 14 | 532 | 0.00% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 51.35 | 52.30 | -16.90 | -24.02% | 6 | 519 | 0.00% |
| META240419C00440000 | 2024-04-19 11:13AM EDT | 440.00 | 49.40 | 46.70 | 47.70 | -14.76 | -23.00% | 25 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 41.00 | 42.30 | -17.02 | -26.51% | 1 | 293 | 0.00% |
| META240419C00450000 | 2024-04-19 11:12AM EDT | 450.00 | 38.87 | 36.50 | 37.25 | -12.44 | -24.24% | 28 | 890 | 0.00% |
| META240419C00455000 | 2024-04-19 11:04AM EDT | 455.00 | 33.75 | 31.15 | 32.30 | -13.12 | -27.99% | 5 | 1,058 | 0.00% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 26.25 | 27.25 | -13.82 | -32.66% | 44 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 10:55AM EDT | 465.00 | 24.60 | 21.00 | 22.35 | -12.76 | -34.15% | 6 | 2,066 | 0.00% |
| META240419C00470000 | 2024-04-19 11:20AM EDT | 470.00 | 18.75 | 16.30 | 17.50 | -13.91 | -42.59% | 62 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 11:27AM EDT | 475.00 | 12.64 | 11.55 | 12.10 | -15.08 | -54.40% | 330 | 3,206 | 0.00% |
| META240419C00480000 | 2024-04-19 11:33AM EDT | 480.00 | 7.30 | 6.90 | 7.40 | -16.35 | -67.42% | 284 | 4,555 | 0.00% |
| META240419C00482500 | 2024-04-19 10:57AM EDT | 482.50 | 6.45 | 4.95 | 5.50 | -14.87 | -69.75% | 110 | 479 | 0.00% |
| META240419C00485000 | 2024-04-19 11:34AM EDT | 485.00 | 3.54 | 3.25 | 3.45 | -14.89 | -81.19% | 1,738 | 2,606 | 0.00% |
| META240419C00487500 | 2024-04-19 11:35AM EDT | 487.50 | 2.22 | 2.11 | 2.26 | -13.10 | -86.70% | 2,498 | 700 | 15.87% |
| META240419C00490000 | 2024-04-19 11:35AM EDT | 490.00 | 1.15 | 1.13 | 1.24 | -11.75 | -90.66% | 7,804 | 5,404 | 17.95% |
| META240419C00492500 | 2024-04-19 11:34AM EDT | 492.50 | 0.65 | 0.57 | 0.65 | -10.75 | -94.30% | 6,561 | 1,254 | 19.68% |
| META240419C00495000 | 2024-04-19 11:35AM EDT | 495.00 | 0.38 | 0.34 | 0.39 | -8.92 | -96.43% | 10,158 | 4,120 | 22.32% |
| META240419C00497500 | 2024-04-19 11:32AM EDT | 497.50 | 0.22 | 0.18 | 0.22 | -7.43 | -97.12% | 5,149 | 1,636 | 24.17% |
| META240419C00500000 | 2024-04-19 11:35AM EDT | 500.00 | 0.14 | 0.12 | 0.16 | -5.86 | -97.34% | 14,870 | 8,849 | 27.25% |
| META240419C00502500 | 2024-04-19 11:28AM EDT | 502.50 | 0.11 | 0.11 | 0.11 | -4.39 | -97.56% | 2,695 | 2,015 | 29.69% |
| META240419C00505000 | 2024-04-19 11:35AM EDT | 505.00 | 0.08 | 0.06 | 0.08 | -3.37 | -97.97% | 7,626 | 6,291 | 32.13% |
| META240419C00507500 | 2024-04-19 11:34AM EDT | 507.50 | 0.06 | 0.06 | 0.08 | -2.60 | -97.01% | 1,816 | 1,826 | 36.13% |
| META240419C00510000 | 2024-04-19 11:33AM EDT | 510.00 | 0.05 | 0.05 | 0.06 | -2.02 | -97.58% | 6,502 | 7,786 | 38.38% |
| META240419C00515000 | 2024-04-19 11:33AM EDT | 515.00 | 0.05 | 0.04 | 0.05 | -1.00 | -96.15% | 5,503 | 6,562 | 44.53% |
| META240419C00520000 | 2024-04-19 11:32AM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.48 | -94.12% | 2,198 | 7,326 | 48.44% |
| META240419C00525000 | 2024-04-19 11:34AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -96.00% | 1,496 | 6,564 | 50.78% |
| META240419C00530000 | 2024-04-19 11:31AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 884 | 9,329 | 51.56% |
| META240419C00535000 | 2024-04-19 11:14AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 537 | 5,975 | 56.25% |
| META240419C00540000 | 2024-04-19 11:28AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 221 | 6,212 | 62.50% |
| META240419C00545000 | 2024-04-19 11:25AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 5,612 | 67.19% |
| META240419C00550000 | 2024-04-19 11:15AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 7,932 | 71.88% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 82.81% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 81.25% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 92.19% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 92.19% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 96.88% |
| 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 | 106.25% |
| 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 | 0.01 | 0.00 | - | 30 | 1,224 | 115.63% |
| 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 | 125.00% |
| 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 | 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 | 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 | 168.75% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 179.69% |
| 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 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 190.63% |
| 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 | 198.44% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 203.13% |
| 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 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 225.00% |
| 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 | 240.63% |
| 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 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| 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 | 0.02 | 0.00 | - | 2 | 157 | 275.00% |
| 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 | 2024-04-19 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 | 693.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 833.59% |
| 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 | 0.02 | 0.00 | - | 1 | 53 | 543.75% |
| 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 | 500.00% |
| 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 | 0.02 | 0.00 | - | 1 | 70 | 475.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| 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 | 415.63% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 393.75% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 381.25% |
| 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 | 350.00% |
| 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 | 328.13% |
| 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 | 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 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 271.88% |
| 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 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| 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 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 212.50% |
| 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 | 0.02 | 0.00 | - | 2 | 1,944 | 193.75% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 178.13% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 162.50% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 162.50% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 146.88% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 140.63% |
| 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 | 0.02 | 0.00 | - | 2 | 952 | 134.38% |
| 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 | 0.01 | 0.00 | - | 23 | 1,570 | 112.50% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 112.50% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 104.69% |
| META240419P00420000 | 2024-04-19 11:33AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 4,180 | 96.88% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 84.38% |
| META240419P00430000 | 2024-04-19 11:25AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 3,677 | 78.13% |
| META240419P00435000 | 2024-04-19 11:31AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 236 | 4,291 | 79.69% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 305 | 4,570 | 70.31% |
| META240419P00445000 | 2024-04-19 11:29AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 3,010 | 65.63% |
| META240419P00450000 | 2024-04-19 11:30AM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.03 | -75.00% | 234 | 5,252 | 60.16% |
| META240419P00455000 | 2024-04-19 11:33AM EDT | 455.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 243 | 2,245 | 52.73% |
| META240419P00460000 | 2024-04-19 11:34AM EDT | 460.00 | 0.04 | 0.02 | 0.04 | -0.01 | -25.00% | 249 | 4,860 | 49.22% |
| META240419P00465000 | 2024-04-19 11:27AM EDT | 465.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 341 | 4,955 | 43.95% |
| META240419P00470000 | 2024-04-19 11:34AM EDT | 470.00 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 1,643 | 8,031 | 38.57% |
| META240419P00475000 | 2024-04-19 11:34AM EDT | 475.00 | 0.17 | 0.14 | 0.18 | -0.07 | -33.33% | 1,476 | 4,952 | 33.20% |
| META240419P00480000 | 2024-04-19 11:33AM EDT | 480.00 | 0.50 | 0.48 | 0.53 | +0.13 | +35.14% | 4,466 | 6,614 | 30.86% |
| META240419P00482500 | 2024-04-19 11:34AM EDT | 482.50 | 0.94 | 0.88 | 0.96 | +0.47 | +90.38% | 3,271 | 2,080 | 30.74% |
| META240419P00485000 | 2024-04-19 11:35AM EDT | 485.00 | 1.48 | 1.55 | 1.70 | +0.85 | +125.00% | 9,692 | 8,977 | 31.49% |
| META240419P00487500 | 2024-04-19 11:35AM EDT | 487.50 | 2.52 | 2.68 | 2.90 | +1.70 | +178.95% | 5,440 | 5,424 | 33.81% |
| META240419P00490000 | 2024-04-19 11:35AM EDT | 490.00 | 4.15 | 4.30 | 4.55 | +3.02 | +260.34% | 12,951 | 4,593 | 37.57% |
| META240419P00492500 | 2024-04-19 11:33AM EDT | 492.50 | 6.47 | 6.15 | 6.60 | +4.96 | +302.44% | 4,656 | 1,656 | 43.09% |
| META240419P00495000 | 2024-04-19 11:33AM EDT | 495.00 | 8.71 | 8.05 | 8.55 | +6.52 | +297.72% | 4,851 | 4,912 | 45.90% |
| META240419P00497500 | 2024-04-19 11:32AM EDT | 497.50 | 10.07 | 10.60 | 11.60 | +7.12 | +241.36% | 1,137 | 1,894 | 54.39% |
| META240419P00500000 | 2024-04-19 11:32AM EDT | 500.00 | 12.62 | 12.90 | 13.55 | +8.67 | +219.49% | 3,443 | 9,556 | 57.13% |
| META240419P00502500 | 2024-04-19 11:29AM EDT | 502.50 | 15.53 | 15.00 | 15.95 | +10.33 | +198.65% | 1,277 | 1,898 | 60.55% |
| META240419P00505000 | 2024-04-19 11:35AM EDT | 505.00 | 18.70 | 17.60 | 18.70 | +12.17 | +212.39% | 956 | 2,850 | 69.58% |
| META240419P00507500 | 2024-04-19 11:28AM EDT | 507.50 | 20.25 | 20.35 | 21.15 | +11.95 | +143.98% | 256 | 1,520 | 77.44% |
| META240419P00510000 | 2024-04-19 11:33AM EDT | 510.00 | 23.31 | 22.75 | 23.95 | +13.33 | +133.57% | 784 | 5,216 | 85.21% |
| META240419P00515000 | 2024-04-19 11:34AM EDT | 515.00 | 28.08 | 27.85 | 28.85 | +14.30 | +102.07% | 253 | 1,960 | 97.29% |
| META240419P00520000 | 2024-04-19 11:27AM EDT | 520.00 | 32.45 | 32.70 | 33.45 | +13.82 | +74.18% | 78 | 2,202 | 103.98% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 37.55 | 38.70 | +15.60 | +68.72% | 5 | 482 | 115.80% |
| META240419P00530000 | 2024-04-19 11:32AM EDT | 530.00 | 43.00 | 42.85 | 43.75 | +22.62 | +110.99% | 9 | 26 | 129.76% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 47.60 | 48.85 | 0.00 | - | 4 | 5 | 138.62% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 52.30 | 53.80 | +5.96 | +15.63% | 1 | 1 | 144.82% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 57.60 | 58.95 | +7.00 | +16.17% | 2 | 10 | 159.47% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 62.10 | 63.50 | 0.00 | - | 90 | 10 | 157.62% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 67.60 | 68.75 | 0.00 | - | 58 | 0 | 176.03% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 72.60 | 73.85 | 0.00 | - | 4 | 0 | 186.33% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 77.60 | 78.80 | 0.00 | - | 2 | 0 | 194.63% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 82.25 | 83.80 | 0.00 | - | 2 | 0 | 198.73% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 87.40 | 88.75 | 0.00 | - | 2 | 0 | 208.55% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 92.60 | 93.85 | 0.00 | - | 80 | 0 | 221.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 97.50 | 98.75 | 0.00 | - | 3 | 0 | 226.47% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 102.80 | 103.85 | 0.00 | - | 1 | 0 | 240.19% |
| 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 | 112.60 | 113.75 | 0.00 | - | 2 | 0 | 251.81% |
| 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 | 127.55 | 129.05 | 0.00 | - | 2 | 0 | 278.52% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 132.50 | 134.05 | 0.00 | - | 6 | 0 | 285.21% |
| 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 | 152.60 | 154.15 | 0.00 | - | 2 | 0 | 317.29% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 157.30 | 158.60 | 0.00 | - | 2 | 0 | 309.47% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 162.55 | 164.50 | 0.00 | - | 2 | 0 | 336.04% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 182.60 | 183.60 | 0.00 | - | 12 | 0 | 348.05% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 187.55 | 188.75 | 0.00 | - | 2 | 0 | 356.35% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 192.60 | 194.10 | 0.00 | - | 2 | 0 | 370.02% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 202.25 | 203.70 | 0.00 | - | - | 0 | 368.16% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 212.10 | 213.75 | 0.00 | - | 2 | 0 | 378.13% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 222.65 | 224.05 | 0.00 | - | 2 | 0 | 407.13% |
| 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 | 271.70 | 273.95 | 0.00 | - | 1 | 0 | 440.33% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 302.85 | 303.65 | 0.00 | - | 1 | 0 | 491.21% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 312.90 | 313.70 | 0.00 | - | 1 | 0 | 503.61% |
