Deutsche Märkte schließen in 58 Minuten
DAX
17.779,16 -247,42 (-1,37%) Euro Stoxx 50
4.919,41 -65,07 (-1,31%) Dow Jones 30
37.799,35 +64,24 (+0,17%) Gold
2.382,20 -0,80 (-0,03%) EUR/USD
1,0634 +0,0008 (+0,07%) Bitcoin EUR
58.803,34 -2.752,31 (-4,47%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 497.00 | 498.05 | 0.00 | - | 85 | 256 | 3,718.75% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 482.75 | 483.95 | 0.00 | - | 6 | 2 | 2,062.70% |
| 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 | 2,258.98% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 467.65 | 468.75 | 0.00 | - | 3 | 5 | 1,601.17% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,075.98% |
| 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 | 452.35 | 454.00 | 0.00 | - | 2 | 17 | 1,354.39% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 357.80 | 359.00 | 0.00 | - | 1 | 8 | 729.30% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 352.75 | 354.05 | 0.00 | - | 44 | 60 | 710.45% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 347.80 | 349.50 | 0.00 | - | 1 | 13 | 700.68% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 341.15 | 343.45 | 0.00 | - | 2 | 14 | 635.74% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 337.80 | 339.40 | 0.00 | - | 4 | 10 | 664.26% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 333.20 | 334.10 | 0.00 | - | 3 | 21 | 649.32% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 327.80 | 329.35 | 0.00 | - | 39 | 49 | 631.01% |
| META240419C00180000 | 2024-04-09 12:23PM EDT | 180.00 | 335.50 | 322.55 | 324.35 | 0.00 | - | 2 | 104 | 611.82% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 317.70 | 319.35 | 0.00 | - | 1 | 29 | 599.02% |
| META240419C00190000 | 2024-04-05 3:29PM EDT | 190.00 | 335.18 | 313.00 | 313.95 | 0.00 | - | 1 | 72 | 583.01% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 307.40 | 309.15 | 0.00 | - | 1 | 66 | 563.18% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 302.65 | 304.15 | 0.00 | - | 1 | 89 | 553.03% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 296.40 | 298.20 | 0.00 | - | 1 | 65 | 507.72% |
| META240419C00210000 | 2024-04-16 9:50AM EDT | 210.00 | 291.21 | 292.85 | 294.40 | -17.74 | -5.74% | 3 | 44 | 532.42% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 287.05 | 288.30 | 0.00 | - | 3 | 126 | 494.24% |
| META240419C00220000 | 2024-04-15 2:10PM EDT | 220.00 | 280.06 | 282.45 | 283.45 | 0.00 | - | 5 | 240 | 489.75% |
| META240419C00225000 | 2024-04-15 9:30AM EDT | 225.00 | 291.64 | 276.95 | 279.05 | 0.00 | - | 1 | 70 | 479.15% |
| META240419C00230000 | 2024-04-02 11:18AM EDT | 230.00 | 259.75 | 271.60 | 273.20 | 0.00 | - | 10 | 101 | 451.56% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 267.60 | 268.90 | 0.00 | - | 1 | 59 | 462.26% |
| META240419C00240000 | 2024-04-16 9:30AM EDT | 240.00 | 258.67 | 262.90 | 264.40 | -0.58 | -0.22% | 1 | 114 | 460.21% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 257.95 | 259.55 | -7.34 | -2.76% | 4 | 92 | 451.17% |
| META240419C00250000 | 2024-04-15 3:15PM EDT | 250.00 | 249.65 | 252.30 | 254.35 | 0.00 | - | 16 | 1,535 | 430.79% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 247.55 | 249.20 | 0.00 | - | 1 | 85 | 421.24% |
| META240419C00260000 | 2024-04-09 11:10AM EDT | 260.00 | 252.80 | 242.50 | 244.20 | 0.00 | - | 1 | 330 | 410.23% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 237.50 | 239.20 | 0.00 | - | 1 | 171 | 399.95% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 232.65 | 234.20 | 0.00 | - | 1 | 399 | 391.43% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 227.95 | 229.40 | 0.00 | - | 20 | 78 | 386.45% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 222.95 | 224.35 | 0.00 | - | 5 | 388 | 376.12% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 216.95 | 219.10 | 0.00 | - | 2 | 272 | 354.25% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 212.00 | 213.75 | 0.00 | - | 2 | 113 | 341.97% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 205.80 | 208.20 | 0.00 | - | 3 | 102 | 314.45% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 202.95 | 204.45 | 0.00 | - | 9 | 412 | 339.16% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 197.60 | 199.25 | 0.00 | - | 2 | 207 | 325.24% |
| META240419C00310000 | 2024-04-15 2:19PM EDT | 310.00 | 189.23 | 193.00 | 194.55 | 0.00 | - | 1 | 580 | 322.31% |
| META240419C00315000 | 2024-04-16 10:09AM EDT | 315.00 | 188.96 | 188.00 | 189.60 | -13.29 | -6.57% | 1 | 202 | 313.84% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 183.00 | 184.50 | +1.30 | +0.72% | 1 | 574 | 304.27% |
| META240419C00325000 | 2024-04-15 12:16PM EDT | 325.00 | 183.95 | 177.10 | 178.45 | 0.00 | - | 1 | 329 | 279.44% |
| META240419C00330000 | 2024-04-15 2:24PM EDT | 330.00 | 169.54 | 172.45 | 173.65 | 0.00 | - | 5 | 1,716 | 275.93% |
| META240419C00335000 | 2024-04-15 11:07AM EDT | 335.00 | 174.43 | 168.15 | 169.60 | 0.00 | - | 1 | 526 | 280.57% |
| META240419C00340000 | 2024-04-15 12:10PM EDT | 340.00 | 169.07 | 161.95 | 164.65 | 0.00 | - | 1 | 1,002 | 263.62% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 158.00 | 159.25 | 0.00 | - | 1 | 455 | 260.35% |
| META240419C00350000 | 2024-04-15 12:31PM EDT | 350.00 | 154.30 | 153.00 | 154.40 | 0.00 | - | 3 | 1,591 | 253.35% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 147.90 | 149.40 | 0.00 | - | 20 | 1,859 | 244.63% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 142.85 | 145.10 | 0.00 | - | 9 | 959 | 241.04% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 135.45 | 137.60 | 139.25 | 0.00 | - | 2 | 247 | 225.83% |
| META240419C00370000 | 2024-04-15 2:54PM EDT | 370.00 | 129.60 | 133.00 | 134.30 | 0.00 | - | 4 | 775 | 221.09% |
| META240419C00375000 | 2024-04-15 2:07PM EDT | 375.00 | 125.17 | 127.05 | 129.25 | 0.00 | - | 2 | 918 | 206.91% |
| META240419C00380000 | 2024-04-15 3:01PM EDT | 380.00 | 120.20 | 122.95 | 124.50 | 0.00 | - | 2 | 598 | 206.67% |
| META240419C00385000 | 2024-04-12 3:00PM EDT | 385.00 | 115.82 | 118.25 | 119.65 | -9.68 | -7.71% | 1 | 370 | 201.73% |
| META240419C00390000 | 2024-04-15 3:52PM EDT | 390.00 | 110.97 | 113.25 | 114.65 | 0.00 | - | 14 | 614 | 194.12% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 119.30 | 106.95 | 108.70 | 0.00 | - | 2 | 735 | 173.39% |
| META240419C00400000 | 2024-04-16 10:02AM EDT | 400.00 | 104.35 | 102.85 | 104.25 | +3.33 | +3.30% | 35 | 7,714 | 174.66% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 98.30 | 99.95 | 0.00 | - | 5 | 900 | 173.41% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 92.60 | 94.25 | 0.00 | - | 4 | 885 | 158.67% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 87.15 | 88.55 | 0.00 | - | 12 | 616 | 145.29% |
| META240419C00420000 | 2024-04-15 3:49PM EDT | 420.00 | 81.20 | 83.30 | 85.15 | 0.00 | - | 136 | 1,611 | 152.03% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 77.20 | 78.50 | 0.00 | - | 14 | 811 | 131.27% |
| META240419C00430000 | 2024-04-15 12:38PM EDT | 430.00 | 70.80 | 72.85 | 74.35 | -3.00 | -4.07% | 6 | 596 | 131.49% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 73.91 | 68.75 | 69.75 | 0.00 | - | 8 | 526 | 129.97% |
| META240419C00440000 | 2024-04-16 9:35AM EDT | 440.00 | 63.00 | 62.85 | 64.50 | +1.90 | +3.11% | 2 | 1,252 | 117.68% |
| META240419C00445000 | 2024-04-15 10:57AM EDT | 445.00 | 64.87 | 57.90 | 59.45 | 0.00 | - | 27 | 323 | 110.40% |
| META240419C00450000 | 2024-04-15 2:46PM EDT | 450.00 | 51.73 | 53.30 | 54.55 | +1.35 | +2.68% | 5 | 992 | 105.08% |
| META240419C00455000 | 2024-04-15 3:39PM EDT | 455.00 | 46.35 | 48.25 | 49.70 | 0.00 | - | 93 | 1,163 | 98.03% |
| META240419C00460000 | 2024-04-16 10:09AM EDT | 460.00 | 45.25 | 43.75 | 44.75 | +3.92 | +9.48% | 18 | 4,847 | 92.52% |
| META240419C00465000 | 2024-04-16 9:32AM EDT | 465.00 | 34.30 | 38.50 | 40.05 | -5.21 | -13.19% | 1 | 2,147 | 85.01% |
| META240419C00470000 | 2024-04-16 10:01AM EDT | 470.00 | 34.78 | 32.45 | 34.20 | +4.08 | +13.29% | 77 | 2,053 | 70.87% |
| META240419C00475000 | 2024-04-16 10:08AM EDT | 475.00 | 30.50 | 28.10 | 29.35 | +3.70 | +13.81% | 7 | 3,250 | 65.81% |
| META240419C00480000 | 2024-04-16 10:12AM EDT | 480.00 | 24.30 | 23.50 | 24.20 | +1.40 | +6.11% | 10 | 2,704 | 58.57% |
| META240419C00482500 | 2024-04-15 3:39PM EDT | 482.50 | 20.77 | 21.55 | 23.00 | 0.00 | - | 51 | 300 | 59.75% |
| META240419C00485000 | 2024-04-16 9:56AM EDT | 485.00 | 19.85 | 19.50 | 20.05 | +1.10 | +5.87% | 18 | 2,623 | 55.38% |
| META240419C00487500 | 2024-04-16 9:49AM EDT | 487.50 | 15.99 | 17.05 | 17.70 | -0.16 | -0.99% | 16 | 549 | 51.44% |
| META240419C00490000 | 2024-04-16 10:14AM EDT | 490.00 | 16.90 | 15.55 | 16.00 | +1.90 | +12.67% | 85 | 5,226 | 51.45% |
| META240419C00492500 | 2024-04-16 9:58AM EDT | 492.50 | 14.55 | 13.65 | 14.20 | +1.45 | +11.07% | 94 | 877 | 51.15% |
| META240419C00495000 | 2024-04-16 10:17AM EDT | 495.00 | 11.80 | 12.00 | 12.20 | +0.15 | +1.19% | 188 | 3,820 | 48.33% |
| META240419C00497500 | 2024-04-16 10:15AM EDT | 497.50 | 11.30 | 10.45 | 10.65 | +1.32 | +13.23% | 2,117 | 1,108 | 47.30% |
| META240419C00500000 | 2024-04-16 10:16AM EDT | 500.00 | 9.43 | 9.50 | 9.75 | +0.63 | +7.02% | 2,276 | 8,591 | 48.93% |
| META240419C00502500 | 2024-04-16 10:16AM EDT | 502.50 | 8.20 | 8.15 | 8.40 | +0.61 | +8.14% | 2,833 | 890 | 47.91% |
| META240419C00505000 | 2024-04-16 10:17AM EDT | 505.00 | 6.50 | 6.85 | 7.05 | +0.10 | +1.54% | 2,389 | 5,385 | 46.40% |
| META240419C00507500 | 2024-04-16 10:17AM EDT | 507.50 | 5.20 | 5.30 | 5.45 | -0.27 | -4.80% | 779 | 1,688 | 43.04% |
| META240419C00510000 | 2024-04-16 10:17AM EDT | 510.00 | 4.40 | 4.40 | 4.55 | -0.25 | -5.23% | 2,447 | 7,809 | 42.59% |
| META240419C00515000 | 2024-04-16 10:17AM EDT | 515.00 | 2.95 | 3.10 | 3.20 | -0.25 | -7.69% | 4,251 | 5,510 | 42.57% |
| META240419C00520000 | 2024-04-16 10:17AM EDT | 520.00 | 1.81 | 1.88 | 1.94 | -0.32 | -14.55% | 2,359 | 8,646 | 40.74% |
| META240419C00525000 | 2024-04-16 10:17AM EDT | 525.00 | 1.12 | 1.12 | 1.17 | -0.24 | -17.91% | 2,495 | 6,393 | 39.92% |
| META240419C00530000 | 2024-04-16 10:17AM EDT | 530.00 | 0.65 | 0.64 | 0.68 | -0.22 | -25.29% | 3,036 | 11,150 | 39.36% |
| META240419C00535000 | 2024-04-16 10:17AM EDT | 535.00 | 0.40 | 0.42 | 0.45 | -0.14 | -25.00% | 1,189 | 4,740 | 40.26% |
| META240419C00540000 | 2024-04-16 10:16AM EDT | 540.00 | 0.27 | 0.27 | 0.28 | -0.05 | -15.62% | 1,234 | 6,637 | 40.72% |
| META240419C00545000 | 2024-04-16 10:17AM EDT | 545.00 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 922 | 5,472 | 41.16% |
| META240419C00550000 | 2024-04-16 10:15AM EDT | 550.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 724 | 7,902 | 42.58% |
| META240419C00555000 | 2024-04-16 10:17AM EDT | 555.00 | 0.06 | 0.05 | 0.08 | -0.03 | -30.00% | 99 | 1,752 | 43.56% |
| META240419C00560000 | 2024-04-16 10:15AM EDT | 560.00 | 0.07 | 0.04 | 0.05 | +0.01 | +16.67% | 146 | 4,915 | 44.14% |
| META240419C00565000 | 2024-04-16 10:02AM EDT | 565.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 29 | 1,787 | 47.07% |
| META240419C00570000 | 2024-04-16 10:15AM EDT | 570.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 22 | 1,371 | 48.83% |
| META240419C00575000 | 2024-04-16 10:14AM EDT | 575.00 | 0.04 | 0.02 | 0.04 | +0.02 | - | 55 | 1,975 | 50.00% |
| META240419C00580000 | 2024-04-16 9:52AM EDT | 580.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 41 | 1,517 | 50.78% |
| META240419C00585000 | 2024-04-16 9:59AM EDT | 585.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 1,022 | 51.95% |
| META240419C00590000 | 2024-04-16 10:04AM EDT | 590.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 201 | 921 | 55.86% |
| META240419C00595000 | 2024-04-16 9:57AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,230 | 51.56% |
| META240419C00600000 | 2024-04-16 9:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 4,199 | 54.69% |
| META240419C00605000 | 2024-04-15 3:54PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 770 | 56.25% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 59.38% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 60.94% |
| META240419C00620000 | 2024-04-12 3:59PM EDT | 620.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 413 | 62.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 65.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,007 | 73.44% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 741 | 77.34% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 748 | 78.13% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 80.47% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 75.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 78.13% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 79.69% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 89.06% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 87.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 92.97% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 95.31% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 96.88% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 99.22% |
| META240419C00700000 | 2024-04-15 10:50AM EDT | 700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 99.22% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 107.03% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 110.94% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 114.06% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 118.75% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 112.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 125.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 129.69% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 132.81% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 135.94% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,012 | 128.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 350.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 423.05% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 331.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 315.63% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 315.63% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 312.50% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 300.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 267.19% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 234.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 218.75% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 212.50% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,570 | 2,495 | 207.81% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 201.56% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 196.88% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 190.63% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 185.94% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 179.69% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 175.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 165.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 159.38% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 150.00% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 494 | 50.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 145.31% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 131.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 125.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 135.94% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-15 11:46AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 907 | 118.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 109.38% |
| META240419P00345000 | 2024-04-11 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 843 | 106.25% |
| META240419P00350000 | 2024-04-15 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,455 | 101.56% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 96.88% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 826 | 105.47% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 693 | 100.78% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 1,209 | 96.88% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 2,112 | 90.63% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,113 | 89.06% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 44 | 634 | 86.72% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,107 | 81.25% |
| META240419P00395000 | 2024-04-15 3:54PM EDT | 395.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 76 | 967 | 78.91% |
| META240419P00400000 | 2024-04-16 9:59AM EDT | 400.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1,005 | 12,688 | 75.00% |
| META240419P00405000 | 2024-04-16 10:00AM EDT | 405.00 | 0.03 | 0.01 | 0.05 | -0.02 | -25.00% | 4 | 1,523 | 72.27% |
| META240419P00410000 | 2024-04-15 2:49PM EDT | 410.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 116 | 1,622 | 68.36% |
| META240419P00415000 | 2024-04-16 9:57AM EDT | 415.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 16 | 1,147 | 63.28% |
| META240419P00420000 | 2024-04-15 3:34PM EDT | 420.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 76 | 4,161 | 61.72% |
| META240419P00425000 | 2024-04-16 10:14AM EDT | 425.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 16 | 1,788 | 60.94% |
| META240419P00430000 | 2024-04-16 9:59AM EDT | 430.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 35 | 3,659 | 57.42% |
| META240419P00435000 | 2024-04-16 10:01AM EDT | 435.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 111 | 4,325 | 55.27% |
| META240419P00440000 | 2024-04-16 9:42AM EDT | 440.00 | 0.12 | 0.08 | 0.12 | -0.02 | -13.33% | 9 | 4,660 | 52.73% |
| META240419P00445000 | 2024-04-16 10:11AM EDT | 445.00 | 0.11 | 0.10 | 0.13 | -0.09 | -45.00% | 16 | 3,110 | 50.39% |
| META240419P00450000 | 2024-04-16 10:12AM EDT | 450.00 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 153 | 5,238 | 47.07% |
| META240419P00455000 | 2024-04-16 10:11AM EDT | 455.00 | 0.20 | 0.17 | 0.21 | -0.14 | -41.18% | 87 | 2,088 | 44.97% |
| META240419P00460000 | 2024-04-16 10:12AM EDT | 460.00 | 0.29 | 0.24 | 0.29 | -0.18 | -38.30% | 148 | 5,429 | 42.77% |
| META240419P00465000 | 2024-04-16 10:08AM EDT | 465.00 | 0.35 | 0.35 | 0.40 | -0.28 | -44.44% | 178 | 5,315 | 40.43% |
| META240419P00470000 | 2024-04-16 10:16AM EDT | 470.00 | 0.53 | 0.50 | 0.54 | -0.39 | -43.33% | 343 | 7,409 | 37.79% |
| META240419P00475000 | 2024-04-16 10:16AM EDT | 475.00 | 0.80 | 0.82 | 0.86 | -0.56 | -41.18% | 414 | 4,493 | 36.52% |
| META240419P00480000 | 2024-04-16 10:15AM EDT | 480.00 | 1.18 | 1.13 | 1.21 | -0.81 | -40.91% | 922 | 7,688 | 34.02% |
| META240419P00482500 | 2024-04-16 10:15AM EDT | 482.50 | 1.46 | 1.41 | 1.49 | -0.96 | -39.67% | 277 | 1,769 | 33.13% |
| META240419P00485000 | 2024-04-16 10:15AM EDT | 485.00 | 1.82 | 1.76 | 1.86 | -1.09 | -37.46% | 757 | 8,475 | 32.42% |
| META240419P00487500 | 2024-04-16 10:15AM EDT | 487.50 | 2.24 | 2.30 | 2.39 | -1.31 | -36.90% | 303 | 6,005 | 32.19% |
| META240419P00490000 | 2024-04-16 10:17AM EDT | 490.00 | 3.05 | 2.95 | 3.05 | -1.17 | -27.73% | 1,401 | 4,510 | 32.07% |
| META240419P00492500 | 2024-04-16 10:15AM EDT | 492.50 | 3.40 | 3.65 | 3.75 | -1.59 | -31.86% | 385 | 1,243 | 31.47% |
| META240419P00495000 | 2024-04-16 10:16AM EDT | 495.00 | 4.20 | 4.30 | 4.45 | -1.80 | -30.00% | 995 | 3,102 | 30.25% |
| META240419P00497500 | 2024-04-16 10:17AM EDT | 497.50 | 5.30 | 4.95 | 5.10 | -1.64 | -24.30% | 913 | 1,084 | 28.13% |
| META240419P00500000 | 2024-04-16 10:17AM EDT | 500.00 | 6.30 | 6.20 | 6.30 | -1.80 | -22.22% | 2,472 | 9,098 | 27.93% |
| META240419P00502500 | 2024-04-16 10:16AM EDT | 502.50 | 7.30 | 7.05 | 7.20 | -1.89 | -20.57% | 770 | 1,172 | 25.40% |
| META240419P00505000 | 2024-04-16 10:15AM EDT | 505.00 | 8.15 | 8.30 | 8.40 | -2.26 | -21.71% | 691 | 2,901 | 23.26% |
| META240419P00507500 | 2024-04-16 10:15AM EDT | 507.50 | 9.55 | 9.35 | 9.60 | -2.54 | -20.84% | 166 | 1,535 | 19.39% |
| META240419P00510000 | 2024-04-16 10:16AM EDT | 510.00 | 11.50 | 11.50 | 11.80 | -2.08 | -15.32% | 352 | 7,111 | 20.41% |
| META240419P00515000 | 2024-04-16 10:13AM EDT | 515.00 | 14.35 | 14.45 | 15.15 | -2.95 | -17.05% | 138 | 2,812 | 0.00% |
| META240419P00520000 | 2024-04-16 10:15AM EDT | 520.00 | 18.30 | 18.65 | 19.45 | -3.40 | -15.67% | 163 | 2,493 | 0.00% |
| META240419P00525000 | 2024-04-16 10:16AM EDT | 525.00 | 23.15 | 22.95 | 24.15 | -2.70 | -10.44% | 31 | 2,140 | 0.00% |
| META240419P00530000 | 2024-04-16 10:15AM EDT | 530.00 | 27.00 | 26.70 | 27.95 | -3.10 | -10.30% | 6 | 1,026 | 0.00% |
| META240419P00535000 | 2024-04-16 9:57AM EDT | 535.00 | 32.18 | 32.45 | 33.35 | -2.35 | -6.81% | 2 | 691 | 0.00% |
| META240419P00540000 | 2024-04-15 12:00PM EDT | 540.00 | 31.42 | 35.55 | 37.20 | 0.00 | - | 21 | 234 | 0.00% |
| META240419P00545000 | 2024-04-16 10:00AM EDT | 545.00 | 42.30 | 41.80 | 43.55 | -2.90 | -6.42% | 2 | 56 | 0.00% |
| META240419P00550000 | 2024-04-16 9:50AM EDT | 550.00 | 49.05 | 46.10 | 47.15 | -0.35 | -0.71% | 4 | 17 | 0.00% |
| META240419P00555000 | 2024-04-11 12:59PM EDT | 555.00 | 36.94 | 50.65 | 52.15 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 55.80 | 57.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 61.10 | 62.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 66.00 | 67.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 70.75 | 72.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 76.00 | 78.15 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 80.30 | 82.25 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 86.00 | 88.05 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 90.30 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 96.30 | 97.75 | 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 | 106.45 | 108.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-03-15 3:50PM EDT | 615.00 | 131.10 | 101.00 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 115.90 | 117.75 | 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 | 135.70 | 137.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 141.35 | 143.65 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 146.00 | 147.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 165.90 | 167.70 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 170.95 | 174.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 175.30 | 177.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 185.65 | 187.35 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 196.80 | 198.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 206.30 | 207.75 | 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 | 246.80 | 248.90 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 255.85 | 257.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 286.35 | 287.20 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 296.25 | 297.20 | 0.00 | - | 1 | 0 | 0.00% |
