Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.120,39 -672,87 (-1,13%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 495.50 | 496.15 | 0.00 | - | 85 | 256 | 2,485.94% |
| 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 | 480.80 | 481.55 | 0.00 | - | 6 | 2 | 1,617.19% |
| 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 | 2,204.88% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 465.50 | 466.45 | 0.00 | - | 3 | 5 | 1,263.09% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,035.25% |
| 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 | 450.55 | 451.35 | 0.00 | - | 2 | 17 | 1,076.56% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 356.00 | 356.90 | 0.00 | - | 1 | 8 | 612.11% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 349.50 | 353.15 | 0.00 | - | 44 | 60 | 588.67% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 345.75 | 346.65 | 0.00 | - | 1 | 13 | 565.82% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 341.10 | 342.00 | 0.00 | - | 2 | 14 | 571.58% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 334.50 | 338.40 | 0.00 | - | 4 | 10 | 551.66% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 331.05 | 332.10 | 0.00 | - | 3 | 21 | 544.34% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 325.75 | 326.50 | 0.00 | - | 39 | 49 | 506.25% |
| META240419C00180000 | 2024-04-16 2:14PM EDT | 180.00 | 322.64 | 320.95 | 321.65 | -12.86 | -3.83% | 39 | 104 | 503.32% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 315.95 | 316.65 | 0.00 | - | 1 | 29 | 490.82% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 310.80 | 311.65 | -23.38 | -6.98% | 60 | 72 | 474.71% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 305.95 | 307.00 | 0.00 | - | 1 | 66 | 475.29% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 301.10 | 302.10 | 0.00 | - | 1 | 89 | 469.24% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 295.65 | 296.55 | 0.00 | - | 1 | 65 | 433.89% |
| META240419C00210000 | 2024-04-16 1:40PM EDT | 210.00 | 291.87 | 290.75 | 291.65 | -17.08 | -5.53% | 4 | 44 | 428.22% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 285.65 | 286.50 | 0.00 | - | 3 | 126 | 411.43% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 280.95 | 281.85 | +3.68 | +1.31% | 2 | 240 | 416.31% |
| META240419C00225000 | 2024-04-16 11:55AM EDT | 225.00 | 278.63 | 275.80 | 276.95 | -13.01 | -4.46% | 1 | 70 | 404.88% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 271.10 | 271.85 | +9.61 | +3.70% | 1 | 101 | 398.93% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 265.70 | 266.60 | 0.00 | - | 1 | 59 | 375.29% |
| META240419C00240000 | 2024-04-16 12:27PM EDT | 240.00 | 260.97 | 260.80 | 261.70 | +1.72 | +0.66% | 19 | 114 | 370.17% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 255.70 | 256.40 | -7.34 | -2.76% | 3 | 92 | 352.25% |
| META240419C00250000 | 2024-04-16 1:56PM EDT | 250.00 | 250.59 | 250.75 | 251.85 | +0.94 | +0.38% | 200 | 1,535 | 353.71% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 246.10 | 247.00 | 0.00 | - | 1 | 85 | 353.91% |
| META240419C00260000 | 2024-04-16 2:23PM EDT | 260.00 | 240.76 | 240.80 | 241.45 | -12.04 | -4.76% | 7 | 330 | 328.91% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 235.85 | 236.40 | 0.00 | - | 1 | 171 | 320.41% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 231.15 | 232.05 | 0.00 | - | 1 | 399 | 328.91% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 226.15 | 226.75 | 0.00 | - | 20 | 78 | 315.43% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 221.05 | 221.75 | 0.00 | - | 5 | 388 | 305.37% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 216.20 | 216.80 | 0.00 | - | 2 | 272 | 300.44% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 210.70 | 211.45 | 0.00 | - | 2 | 113 | 278.08% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 206.20 | 207.20 | 0.00 | - | 3 | 102 | 290.19% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 201.05 | 201.90 | 0.00 | - | 9 | 412 | 275.73% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 196.05 | 196.80 | 0.00 | - | 2 | 207 | 266.50% |
| META240419C00310000 | 2024-04-16 2:25PM EDT | 310.00 | 191.27 | 191.25 | 192.15 | +2.04 | +1.08% | 10 | 580 | 266.55% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 185.75 | 186.50 | -15.95 | -7.89% | 2 | 202 | 242.48% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 180.60 | 181.55 | +1.30 | +0.72% | 1 | 574 | 233.74% |
| META240419C00325000 | 2024-04-16 12:31PM EDT | 325.00 | 178.12 | 175.75 | 176.80 | -5.83 | -3.17% | 14 | 329 | 232.67% |
| META240419C00330000 | 2024-04-16 1:23PM EDT | 330.00 | 172.74 | 171.00 | 172.20 | +3.20 | +1.89% | 1 | 1,716 | 234.13% |
| META240419C00335000 | 2024-04-16 2:23PM EDT | 335.00 | 165.55 | 166.20 | 167.05 | -8.88 | -5.09% | 1 | 526 | 227.54% |
| META240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 162.50 | 160.70 | 161.90 | -6.57 | -3.89% | 2 | 1,002 | 212.35% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 155.80 | 156.55 | 0.00 | - | 1 | 455 | 202.25% |
| META240419C00350000 | 2024-04-16 3:20PM EDT | 350.00 | 152.04 | 151.00 | 151.90 | -2.26 | -1.46% | 5 | 1,591 | 202.39% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 145.80 | 146.95 | 0.00 | - | 20 | 1,859 | 193.90% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 140.80 | 141.90 | 0.00 | - | 9 | 959 | 186.62% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 137.33 | 136.40 | 137.15 | +1.88 | +1.39% | 1 | 247 | 189.06% |
| META240419C00370000 | 2024-04-16 3:48PM EDT | 370.00 | 131.78 | 131.25 | 132.30 | +2.18 | +1.68% | 2 | 775 | 182.30% |
| META240419C00375000 | 2024-04-16 11:34AM EDT | 375.00 | 126.25 | 126.20 | 126.85 | +1.08 | +0.86% | 1 | 918 | 170.75% |
| META240419C00380000 | 2024-04-16 3:18PM EDT | 380.00 | 122.06 | 121.00 | 121.85 | +1.86 | +1.55% | 1 | 598 | 162.26% |
| META240419C00385000 | 2024-04-16 11:57AM EDT | 385.00 | 118.25 | 116.20 | 116.85 | -7.25 | -5.78% | 2 | 370 | 157.81% |
| META240419C00390000 | 2024-04-16 12:34PM EDT | 390.00 | 112.90 | 110.95 | 111.60 | +1.93 | +1.74% | 5 | 614 | 146.63% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 106.58 | 106.00 | 106.75 | -12.72 | -10.66% | 2 | 735 | 142.33% |
| META240419C00400000 | 2024-04-16 3:39PM EDT | 400.00 | 102.00 | 101.00 | 101.95 | +0.98 | +0.97% | 41 | 7,714 | 137.94% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 95.90 | 96.60 | 0.00 | - | 5 | 900 | 127.73% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 91.00 | 91.65 | 0.00 | - | 4 | 885 | 123.00% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 86.00 | 86.90 | 0.00 | - | 12 | 616 | 118.97% |
| META240419C00420000 | 2024-04-16 11:52AM EDT | 420.00 | 82.41 | 81.00 | 81.80 | +1.21 | +1.49% | 110 | 1,611 | 112.09% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 76.25 | 76.95 | 0.00 | - | 14 | 811 | 108.96% |
| META240419C00430000 | 2024-04-16 12:54PM EDT | 430.00 | 72.37 | 71.30 | 71.70 | -1.43 | -1.94% | 24 | 596 | 101.42% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 69.57 | 66.20 | 66.95 | -4.34 | -5.87% | 2 | 526 | 96.34% |
| META240419C00440000 | 2024-04-16 11:54AM EDT | 440.00 | 63.87 | 60.80 | 62.85 | +2.77 | +4.53% | 11 | 1,252 | 93.29% |
| META240419C00445000 | 2024-04-16 11:27AM EDT | 445.00 | 56.74 | 56.30 | 57.30 | -8.13 | -12.53% | 2 | 323 | 86.72% |
| META240419C00450000 | 2024-04-16 12:55PM EDT | 450.00 | 51.24 | 50.90 | 52.30 | +0.86 | +1.71% | 16 | 992 | 78.22% |
| META240419C00455000 | 2024-04-16 3:20PM EDT | 455.00 | 47.44 | 46.10 | 47.45 | +1.09 | +2.35% | 19 | 1,163 | 73.90% |
| META240419C00460000 | 2024-04-16 10:32AM EDT | 460.00 | 41.89 | 41.25 | 42.10 | +0.56 | +1.35% | 23 | 4,847 | 66.58% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 36.50 | 37.20 | -2.18 | -5.52% | 5 | 2,147 | 61.89% |
| META240419C00470000 | 2024-04-16 1:54PM EDT | 470.00 | 32.60 | 31.30 | 32.15 | +1.90 | +6.19% | 98 | 2,053 | 54.30% |
| META240419C00475000 | 2024-04-16 2:07PM EDT | 475.00 | 27.50 | 26.60 | 27.30 | +0.70 | +2.61% | 31 | 3,250 | 52.27% |
| META240419C00480000 | 2024-04-16 3:36PM EDT | 480.00 | 22.15 | 22.40 | 22.80 | -0.75 | -3.28% | 54 | 2,704 | 48.65% |
| META240419C00482500 | 2024-04-16 3:16PM EDT | 482.50 | 20.90 | 19.85 | 20.40 | +0.13 | +0.63% | 1 | 300 | 45.54% |
| META240419C00485000 | 2024-04-16 3:46PM EDT | 485.00 | 18.50 | 18.15 | 19.80 | -0.25 | -1.33% | 63 | 2,623 | 52.83% |
| META240419C00487500 | 2024-04-16 3:50PM EDT | 487.50 | 16.50 | 16.05 | 16.50 | +0.35 | +2.17% | 184 | 549 | 44.07% |
| META240419C00490000 | 2024-04-16 3:47PM EDT | 490.00 | 14.34 | 14.10 | 14.55 | -0.66 | -4.40% | 385 | 5,226 | 42.70% |
| META240419C00492500 | 2024-04-16 2:29PM EDT | 492.50 | 11.65 | 12.25 | 12.70 | -1.45 | -11.07% | 355 | 877 | 41.44% |
| META240419C00495000 | 2024-04-16 3:46PM EDT | 495.00 | 10.90 | 10.70 | 10.90 | -0.75 | -6.44% | 881 | 3,820 | 39.98% |
| META240419C00497500 | 2024-04-16 3:50PM EDT | 497.50 | 9.39 | 9.10 | 9.35 | -0.59 | -6.08% | 3,114 | 1,108 | 39.23% |
| META240419C00500000 | 2024-04-16 3:50PM EDT | 500.00 | 7.90 | 7.65 | 7.85 | -0.90 | -10.59% | 6,210 | 8,591 | 38.17% |
| META240419C00502500 | 2024-04-16 3:50PM EDT | 502.50 | 6.60 | 6.40 | 6.60 | -0.99 | -13.04% | 5,118 | 890 | 37.72% |
| META240419C00505000 | 2024-04-16 3:50PM EDT | 505.00 | 5.40 | 5.30 | 5.40 | -1.00 | -15.62% | 8,198 | 5,385 | 36.89% |
| META240419C00507500 | 2024-04-16 3:47PM EDT | 507.50 | 4.30 | 4.35 | 4.55 | -1.17 | -21.39% | 3,519 | 1,688 | 37.17% |
| META240419C00510000 | 2024-04-16 3:50PM EDT | 510.00 | 3.55 | 3.45 | 3.55 | -1.10 | -23.66% | 6,832 | 7,809 | 36.04% |
| META240419C00515000 | 2024-04-16 3:50PM EDT | 515.00 | 2.17 | 2.14 | 2.25 | -1.03 | -32.09% | 8,165 | 5,510 | 35.61% |
| META240419C00520000 | 2024-04-16 3:49PM EDT | 520.00 | 1.28 | 1.28 | 1.32 | -0.85 | -40.09% | 6,414 | 8,646 | 34.96% |
| META240419C00525000 | 2024-04-16 3:48PM EDT | 525.00 | 0.72 | 0.71 | 0.75 | -0.64 | -47.06% | 5,936 | 6,393 | 34.69% |
| META240419C00530000 | 2024-04-16 3:50PM EDT | 530.00 | 0.40 | 0.39 | 0.45 | -0.47 | -54.02% | 6,767 | 11,150 | 35.25% |
| META240419C00535000 | 2024-04-16 3:36PM EDT | 535.00 | 0.22 | 0.21 | 0.23 | -0.32 | -59.26% | 2,450 | 4,740 | 34.96% |
| META240419C00540000 | 2024-04-16 3:38PM EDT | 540.00 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 2,593 | 6,637 | 35.45% |
| META240419C00545000 | 2024-04-16 3:50PM EDT | 545.00 | 0.08 | 0.07 | 0.09 | -0.11 | -61.11% | 1,933 | 5,472 | 37.11% |
| META240419C00550000 | 2024-04-16 3:44PM EDT | 550.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,654 | 7,902 | 38.38% |
| META240419C00555000 | 2024-04-16 3:32PM EDT | 555.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 333 | 1,752 | 39.65% |
| META240419C00560000 | 2024-04-16 3:47PM EDT | 560.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 495 | 4,915 | 42.58% |
| META240419C00565000 | 2024-04-16 3:30PM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 129 | 1,787 | 44.14% |
| META240419C00570000 | 2024-04-16 3:28PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 44 | 1,371 | 46.88% |
| META240419C00575000 | 2024-04-16 3:29PM EDT | 575.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 1,975 | 49.61% |
| META240419C00580000 | 2024-04-16 3:29PM EDT | 580.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 139 | 1,517 | 50.39% |
| META240419C00585000 | 2024-04-16 12:08PM EDT | 585.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 1,022 | 50.00% |
| META240419C00590000 | 2024-04-16 3:34PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 317 | 921 | 53.91% |
| META240419C00595000 | 2024-04-16 2:29PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,230 | 51.56% |
| META240419C00600000 | 2024-04-16 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,199 | 53.13% |
| META240419C00605000 | 2024-04-16 11:34AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 56.25% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 57.81% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 60.94% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 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 | 0.03 | 0.00 | - | 11 | 741 | 75.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 748 | 77.34% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 79.69% |
| 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 | 78.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 88.28% |
| 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 | 92.19% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 94.53% |
| 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 | 0.05 | 0.00 | - | 1 | 40 | 103.13% |
| 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 | 0.02 | 0.00 | - | 3 | 216 | 103.13% |
| 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 | 117.97% |
| 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 | 0.01 | 0.00 | - | 6 | 189 | 118.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 448 | 135.16% |
| 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 | - | 1 | 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 | 423.44% |
| 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 | 318.75% |
| 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 | 314.06% |
| 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 | 268.75% |
| 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% |
| 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 | 203.13% |
| 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 | 181.25% |
| 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 | 0.05 | 0.00 | - | 7 | 1,349 | 172.66% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 160.94% |
| 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 | 0.02 | 0.00 | - | 12 | 494 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 146.88% |
| 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 | 0.03 | 0.00 | - | 1 | 1,314 | 132.81% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-16 11:32AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 907 | 120.31% |
| 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 | 2024-04-16 11:29AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,455 | 103.13% |
| 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 | 0.03 | 0.00 | - | 22 | 826 | 103.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 98.44% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,209 | 87.50% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,112 | 90.63% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,113 | 87.50% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 634 | 75.00% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,107 | 76.56% |
| META240419P00395000 | 2024-04-16 1:34PM EDT | 395.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 967 | 77.34% |
| META240419P00400000 | 2024-04-16 2:57PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,017 | 12,688 | 71.88% |
| META240419P00405000 | 2024-04-16 12:16PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 1,523 | 71.48% |
| META240419P00410000 | 2024-04-16 10:54AM EDT | 410.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 8 | 1,622 | 67.97% |
| META240419P00415000 | 2024-04-16 1:49PM EDT | 415.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 23 | 1,147 | 62.50% |
| META240419P00420000 | 2024-04-16 3:27PM EDT | 420.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 40 | 4,161 | 61.33% |
| META240419P00425000 | 2024-04-16 3:28PM EDT | 425.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 144 | 1,788 | 58.40% |
| META240419P00430000 | 2024-04-16 3:42PM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 83 | 3,659 | 57.42% |
| META240419P00435000 | 2024-04-16 3:37PM EDT | 435.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 182 | 4,325 | 53.32% |
| META240419P00440000 | 2024-04-16 2:09PM EDT | 440.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 45 | 4,660 | 50.98% |
| META240419P00445000 | 2024-04-16 2:12PM EDT | 445.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 155 | 3,110 | 49.02% |
| META240419P00450000 | 2024-04-16 3:30PM EDT | 450.00 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 551 | 5,238 | 46.09% |
| META240419P00455000 | 2024-04-16 3:46PM EDT | 455.00 | 0.14 | 0.13 | 0.17 | -0.20 | -58.82% | 366 | 2,088 | 44.04% |
| META240419P00460000 | 2024-04-16 3:44PM EDT | 460.00 | 0.19 | 0.18 | 0.21 | -0.28 | -59.57% | 669 | 5,429 | 41.02% |
| META240419P00465000 | 2024-04-16 3:43PM EDT | 465.00 | 0.28 | 0.27 | 0.30 | -0.35 | -55.56% | 633 | 5,315 | 38.87% |
| META240419P00470000 | 2024-04-16 3:47PM EDT | 470.00 | 0.43 | 0.42 | 0.43 | -0.49 | -53.26% | 1,162 | 7,409 | 36.62% |
| META240419P00475000 | 2024-04-16 3:47PM EDT | 475.00 | 0.69 | 0.63 | 0.69 | -0.67 | -49.26% | 1,265 | 4,493 | 35.21% |
| META240419P00480000 | 2024-04-16 3:47PM EDT | 480.00 | 1.06 | 1.07 | 1.11 | -0.93 | -46.73% | 2,203 | 7,688 | 33.91% |
| META240419P00482500 | 2024-04-16 3:47PM EDT | 482.50 | 1.38 | 1.35 | 1.40 | -1.04 | -42.98% | 817 | 1,769 | 33.28% |
| META240419P00485000 | 2024-04-16 3:49PM EDT | 485.00 | 1.69 | 1.70 | 1.75 | -1.22 | -41.36% | 2,240 | 8,475 | 32.57% |
| META240419P00487500 | 2024-04-16 3:47PM EDT | 487.50 | 2.15 | 2.09 | 2.16 | -1.40 | -39.44% | 927 | 6,005 | 31.74% |
| META240419P00490000 | 2024-04-16 3:50PM EDT | 490.00 | 2.66 | 2.53 | 2.65 | -1.56 | -37.50% | 3,876 | 4,510 | 30.86% |
| META240419P00492500 | 2024-04-16 3:47PM EDT | 492.50 | 3.35 | 3.25 | 3.40 | -1.64 | -32.87% | 1,862 | 1,243 | 30.81% |
| META240419P00495000 | 2024-04-16 3:44PM EDT | 495.00 | 4.13 | 4.15 | 4.30 | -1.87 | -31.17% | 4,594 | 3,102 | 30.81% |
| META240419P00497500 | 2024-04-16 3:50PM EDT | 497.50 | 5.00 | 4.75 | 4.95 | -1.94 | -27.64% | 2,792 | 1,084 | 28.87% |
| META240419P00500000 | 2024-04-16 3:50PM EDT | 500.00 | 5.92 | 5.95 | 6.15 | -2.18 | -26.91% | 7,359 | 9,098 | 28.88% |
| META240419P00502500 | 2024-04-16 3:50PM EDT | 502.50 | 7.20 | 7.20 | 7.40 | -1.99 | -21.44% | 2,214 | 1,172 | 28.33% |
| META240419P00505000 | 2024-04-16 3:47PM EDT | 505.00 | 8.90 | 8.75 | 9.00 | -1.51 | -14.51% | 1,590 | 2,901 | 28.70% |
| META240419P00507500 | 2024-04-16 3:46PM EDT | 507.50 | 10.14 | 10.25 | 10.50 | -1.95 | -16.13% | 901 | 1,535 | 27.72% |
| META240419P00510000 | 2024-04-16 3:49PM EDT | 510.00 | 11.84 | 11.80 | 12.05 | -1.74 | -12.57% | 1,816 | 7,111 | 25.95% |
| META240419P00515000 | 2024-04-16 3:48PM EDT | 515.00 | 15.76 | 14.95 | 15.60 | -1.54 | -8.90% | 329 | 2,812 | 20.00% |
| META240419P00520000 | 2024-04-16 3:33PM EDT | 520.00 | 19.26 | 19.75 | 20.25 | -2.44 | -11.24% | 391 | 2,493 | 14.45% |
| META240419P00525000 | 2024-04-16 3:13PM EDT | 525.00 | 23.31 | 23.85 | 24.50 | -2.54 | -9.83% | 242 | 2,140 | 0.00% |
| META240419P00530000 | 2024-04-16 3:30PM EDT | 530.00 | 28.18 | 28.65 | 29.80 | -1.92 | -6.38% | 31 | 1,026 | 0.00% |
| META240419P00535000 | 2024-04-16 3:31PM EDT | 535.00 | 33.30 | 33.60 | 34.60 | -1.23 | -3.56% | 12 | 691 | 0.00% |
| META240419P00540000 | 2024-04-16 3:11PM EDT | 540.00 | 37.73 | 38.70 | 39.45 | +6.31 | +20.08% | 4 | 234 | 0.00% |
| META240419P00545000 | 2024-04-16 3:31PM EDT | 545.00 | 43.25 | 42.00 | 44.30 | -1.95 | -4.31% | 2 | 56 | 0.00% |
| META240419P00550000 | 2024-04-16 10:45AM EDT | 550.00 | 50.58 | 48.65 | 49.60 | +1.18 | +2.39% | 12 | 17 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 53.45 | 54.30 | +15.14 | +40.99% | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 58.70 | 59.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 62.95 | 65.35 | 0.00 | - | 1 | 0 | 51.37% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 68.70 | 69.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 73.65 | 74.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 78.65 | 79.30 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 83.55 | 84.50 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 88.65 | 89.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 93.25 | 94.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 98.55 | 99.50 | 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 | 108.45 | 109.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 113.70 | 114.45 | -17.00 | -12.97% | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 118.60 | 119.50 | 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 | 138.50 | 139.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 143.45 | 144.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 148.20 | 150.50 | 0.00 | - | 2 | 0 | 110.45% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 168.30 | 169.65 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 173.45 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 178.45 | 179.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 188.45 | 189.45 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 198.45 | 199.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 208.60 | 209.50 | 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 | 248.65 | 249.45 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 258.35 | 259.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 288.50 | 289.20 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 298.20 | 299.00 | 0.00 | - | 1 | 0 | 0.00% |
