Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
36.359,10 +143,35 (+0,40%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.278,65 +1.362,45 (+2,73%) XRP EUR
0,48 +0,00 (+0,77%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321C00005000 | 2024-08-05 2:44PM EDT | 5.00 | 468.06 | 505.70 | 509.70 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00010000 | 2024-04-24 9:35AM EDT | 10.00 | 493.25 | 452.45 | 460.80 | 0.00 | - | - | 10 | 0.00% |
| META250321C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.38 | 429.85 | 433.75 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00070000 | 2024-08-22 11:18AM EDT | 70.00 | 471.28 | 434.65 | 437.80 | 0.00 | - | - | 2 | 135.84% |
| META250321C00080000 | 2024-07-17 12:39PM EDT | 80.00 | 387.31 | 447.85 | 451.50 | 0.00 | - | 1 | 1 | 258.56% |
| META250321C00090000 | 2024-07-16 11:27AM EDT | 90.00 | 403.76 | 447.75 | 452.00 | 0.00 | - | 1 | 2 | 278.70% |
| META250321C00100000 | 2024-08-12 9:48AM EDT | 100.00 | 417.34 | 405.50 | 408.50 | 0.00 | - | 1 | 5 | 119.48% |
| META250321C00125000 | 2024-04-08 12:57PM EDT | 125.00 | 403.14 | 350.20 | 354.55 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00135000 | 2024-03-15 3:44PM EDT | 135.00 | 353.98 | 379.50 | 384.50 | 0.00 | - | - | 1 | 143.52% |
| META250321C00140000 | 2024-08-05 10:50AM EDT | 140.00 | 336.84 | 374.50 | 377.85 | 0.00 | - | 1 | 3 | 137.02% |
| META250321C00155000 | 2024-03-19 3:56PM EDT | 155.00 | 347.32 | 351.00 | 355.50 | 0.00 | - | 5 | 3 | 95.83% |
| META250321C00165000 | 2024-07-30 12:01PM EDT | 165.00 | 303.30 | 356.50 | 359.60 | 0.00 | - | 1 | 1 | 139.17% |
| META250321C00170000 | 2024-07-30 2:28PM EDT | 170.00 | 299.14 | 351.70 | 354.80 | 0.00 | - | - | 2 | 136.28% |
| META250321C00175000 | 2024-08-02 12:51PM EDT | 175.00 | 317.55 | 349.00 | 352.95 | 0.00 | - | 15 | 15 | 139.35% |
| META250321C00180000 | 2024-07-12 10:00AM EDT | 180.00 | 327.39 | 342.35 | 345.85 | 0.00 | - | - | 1 | 131.82% |
| META250321C00185000 | 2024-08-23 12:28PM EDT | 185.00 | 347.66 | 323.30 | 325.90 | 0.00 | - | 60 | 64 | 88.36% |
| META250321C00190000 | 2024-08-16 12:15PM EDT | 190.00 | 346.00 | 318.30 | 321.15 | 0.00 | - | 1 | 4 | 86.72% |
| META250321C00195000 | 2024-08-21 9:58AM EDT | 195.00 | 345.00 | 313.25 | 316.25 | 0.00 | - | 1 | 18 | 84.74% |
| META250321C00200000 | 2024-08-22 11:43AM EDT | 200.00 | 337.70 | 308.90 | 311.50 | 0.00 | - | 1 | 53 | 84.34% |
| META250321C00210000 | 2024-07-30 12:37PM EDT | 210.00 | 258.62 | 313.20 | 316.30 | 0.00 | - | 2 | 14 | 115.85% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 220.00 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 116.14% |
| META250321C00230000 | 2024-08-02 12:53PM EDT | 230.00 | 264.65 | 296.15 | 300.25 | 0.00 | - | 33 | 37 | 111.92% |
| META250321C00240000 | 2024-09-05 12:13PM EDT | 240.00 | 281.00 | 270.45 | 273.10 | 0.00 | - | 1 | 3 | 74.01% |
| META250321C00250000 | 2024-08-02 3:00PM EDT | 250.00 | 247.50 | 277.05 | 281.00 | 0.00 | - | 10 | 10 | 103.62% |
| META250321C00260000 | 2024-08-02 10:27AM EDT | 260.00 | 231.22 | 268.30 | 271.45 | 0.00 | - | 1 | 8 | 100.37% |
| META250321C00270000 | 2024-08-30 3:31PM EDT | 270.00 | 257.90 | 241.85 | 244.65 | 0.00 | - | 1 | 5 | 67.33% |
| META250321C00280000 | 2024-08-15 3:01PM EDT | 280.00 | 267.64 | 232.95 | 235.25 | 0.00 | - | 5 | 29 | 65.85% |
| META250321C00290000 | 2024-08-30 10:48AM EDT | 290.00 | 240.49 | 223.25 | 225.90 | 0.00 | - | 1 | 6 | 63.58% |
| META250321C00300000 | 2024-09-06 10:27AM EDT | 300.00 | 223.43 | 214.30 | 216.60 | 0.00 | - | 1 | 67 | 62.04% |
| META250321C00310000 | 2024-08-13 1:15PM EDT | 310.00 | 233.99 | 204.95 | 207.40 | 0.00 | - | 1 | 21 | 60.18% |
| META250321C00320000 | 2024-09-03 9:46AM EDT | 320.00 | 215.70 | 195.25 | 198.25 | 0.00 | - | 1 | 35 | 58.06% |
| META250321C00330000 | 2024-08-29 11:01AM EDT | 330.00 | 206.52 | 186.25 | 189.20 | 0.00 | - | 1 | 29 | 56.53% |
| META250321C00340000 | 2024-08-20 3:56PM EDT | 340.00 | 201.22 | 177.35 | 180.10 | 0.00 | - | 1 | 96 | 54.97% |
| META250321C00350000 | 2024-09-06 2:18PM EDT | 350.00 | 164.85 | 168.50 | 171.45 | 0.00 | - | 1 | 86 | 53.67% |
| META250321C00360000 | 2024-08-26 11:06AM EDT | 360.00 | 175.76 | 159.90 | 162.80 | 0.00 | - | 2 | 28 | 52.44% |
| META250321C00370000 | 2024-09-06 2:01PM EDT | 370.00 | 148.75 | 151.30 | 154.10 | 0.00 | - | 1 | 56 | 51.07% |
| META250321C00380000 | 2024-09-06 2:01PM EDT | 380.00 | 140.45 | 143.00 | 145.95 | 0.00 | - | 1 | 44 | 50.08% |
| META250321C00385000 | 2024-08-29 2:38PM EDT | 385.00 | 152.85 | 138.95 | 141.65 | 0.00 | - | 5 | 16 | 50.88% |
| META250321C00390000 | 2024-09-04 9:58AM EDT | 390.00 | 140.25 | 134.95 | 137.30 | 0.00 | - | 2 | 68 | 50.03% |
| META250321C00395000 | 2024-09-06 11:06AM EDT | 395.00 | 136.15 | 130.95 | 133.55 | 0.00 | - | 1 | 15 | 49.76% |
| META250321C00400000 | 2024-09-09 11:39AM EDT | 400.00 | 127.70 | 127.10 | 129.05 | -1.48 | -1.15% | 3 | 298 | 48.72% |
| META250321C00405000 | 2024-08-28 2:05PM EDT | 405.00 | 134.45 | 123.20 | 125.95 | 0.00 | - | 1 | 11 | 48.99% |
| META250321C00410000 | 2024-09-04 9:47AM EDT | 410.00 | 125.55 | 119.45 | 122.15 | 0.00 | - | 5 | 61 | 48.55% |
| META250321C00415000 | 2024-08-28 2:20PM EDT | 415.00 | 127.30 | 115.70 | 118.35 | 0.00 | - | 7 | 30 | 48.08% |
| META250321C00420000 | 2024-08-28 3:32PM EDT | 420.00 | 125.85 | 111.90 | 114.55 | 0.00 | - | 9 | 54 | 47.57% |
| META250321C00425000 | 2024-09-04 9:31AM EDT | 425.00 | 110.10 | 108.30 | 110.40 | 0.00 | - | 1 | 207 | 46.73% |
| META250321C00430000 | 2024-09-06 10:44AM EDT | 430.00 | 110.07 | 104.80 | 106.90 | 0.00 | - | 1 | 143 | 46.41% |
| META250321C00435000 | 2024-09-03 10:31AM EDT | 435.00 | 110.20 | 101.30 | 103.50 | 0.00 | - | 1 | 93 | 46.14% |
| META250321C00440000 | 2024-09-03 10:28AM EDT | 440.00 | 106.65 | 97.85 | 100.40 | 0.00 | - | 1 | 257 | 46.07% |
| META250321C00445000 | 2024-08-19 11:44AM EDT | 445.00 | 114.17 | 94.45 | 96.65 | 0.00 | - | 1 | 78 | 45.43% |
| META250321C00450000 | 2024-09-06 2:18PM EDT | 450.00 | 88.77 | 91.25 | 93.70 | 0.00 | - | 28 | 215 | 45.39% |
| META250321C00455000 | 2024-09-06 10:03AM EDT | 455.00 | 97.00 | 87.95 | 90.20 | 0.00 | - | 1 | 74 | 44.88% |
| META250321C00460000 | 2024-09-03 10:56AM EDT | 460.00 | 91.20 | 85.10 | 87.05 | 0.00 | - | 1 | 70 | 44.59% |
| META250321C00465000 | 2024-08-16 10:18AM EDT | 465.00 | 105.52 | 81.90 | 84.10 | 0.00 | - | 5 | 25 | 44.42% |
| META250321C00470000 | 2024-09-06 11:00AM EDT | 470.00 | 83.00 | 78.70 | 81.05 | 0.00 | - | 37 | 281 | 44.13% |
| META250321C00475000 | 2024-09-06 3:16PM EDT | 475.00 | 75.25 | 75.75 | 77.65 | 0.00 | - | 2 | 147 | 43.54% |
| META250321C00480000 | 2024-09-09 3:13PM EDT | 480.00 | 73.25 | 72.85 | 74.65 | +1.86 | +2.61% | 16 | 258 | 43.20% |
| META250321C00485000 | 2024-09-06 11:40AM EDT | 485.00 | 73.44 | 70.10 | 72.30 | 0.00 | - | 1 | 89 | 43.29% |
| META250321C00490000 | 2024-09-04 10:51AM EDT | 490.00 | 73.10 | 67.30 | 69.40 | 0.00 | - | 40 | 135 | 42.94% |
| META250321C00495000 | 2024-09-03 3:53PM EDT | 495.00 | 70.26 | 65.00 | 66.65 | 0.00 | - | 5 | 103 | 42.66% |
| META250321C00500000 | 2024-09-09 2:48PM EDT | 500.00 | 62.20 | 62.05 | 64.85 | +0.36 | +0.58% | 163 | 825 | 43.00% |
| META250321C00505000 | 2024-09-06 3:12PM EDT | 505.00 | 63.50 | 59.95 | 62.65 | +3.85 | +6.45% | 1 | 132 | 43.01% |
| META250321C00510000 | 2024-09-09 10:37AM EDT | 510.00 | 58.77 | 57.45 | 58.25 | +1.52 | +2.66% | 1 | 262 | 41.47% |
| META250321C00515000 | 2024-09-06 1:40PM EDT | 515.00 | 53.98 | 55.10 | 55.85 | 0.00 | - | 11 | 160 | 41.26% |
| META250321C00520000 | 2024-09-09 3:31PM EDT | 520.00 | 53.00 | 52.70 | 53.50 | -0.66 | -1.23% | 29 | 483 | 41.05% |
| META250321C00525000 | 2024-09-09 12:59PM EDT | 525.00 | 52.08 | 50.45 | 51.25 | +2.28 | +4.58% | 11 | 224 | 40.87% |
| META250321C00530000 | 2024-09-09 10:23AM EDT | 530.00 | 50.70 | 48.30 | 49.05 | +2.05 | +4.21% | 9 | 373 | 40.67% |
| META250321C00535000 | 2024-09-09 3:11PM EDT | 535.00 | 46.44 | 46.20 | 46.95 | +1.14 | +2.52% | 10 | 109 | 40.51% |
| META250321C00540000 | 2024-09-09 12:48PM EDT | 540.00 | 46.01 | 44.20 | 44.90 | +1.41 | +3.16% | 55 | 584 | 40.33% |
| META250321C00545000 | 2024-09-06 12:19PM EDT | 545.00 | 42.35 | 42.35 | 42.95 | -1.25 | -2.87% | 5 | 197 | 40.19% |
| META250321C00550000 | 2024-09-09 12:59PM EDT | 550.00 | 41.78 | 40.40 | 41.05 | +1.59 | +3.96% | 6 | 2,497 | 40.04% |
| META250321C00555000 | 2024-09-09 10:17AM EDT | 555.00 | 41.30 | 38.50 | 39.20 | +3.40 | +8.97% | 1 | 169 | 39.88% |
| META250321C00560000 | 2024-09-06 2:21PM EDT | 560.00 | 35.55 | 36.80 | 37.45 | 0.00 | - | 13 | 2,763 | 39.75% |
| META250321C00565000 | 2024-09-03 2:03PM EDT | 565.00 | 39.70 | 35.10 | 35.75 | 0.00 | - | 20 | 48 | 39.61% |
| META250321C00570000 | 2024-09-06 3:13PM EDT | 570.00 | 33.68 | 33.50 | 34.10 | 0.00 | - | 24 | 272 | 39.48% |
| META250321C00575000 | 2024-09-06 2:45PM EDT | 575.00 | 31.76 | 31.90 | 32.55 | 0.00 | - | 1 | 99 | 39.37% |
| META250321C00580000 | 2024-09-09 11:32AM EDT | 580.00 | 30.73 | 30.45 | 31.05 | -1.42 | -4.42% | 2 | 408 | 39.26% |
| META250321C00585000 | 2024-09-09 3:27PM EDT | 585.00 | 28.75 | 28.95 | 29.60 | -5.95 | -17.15% | 2 | 42 | 39.15% |
| META250321C00590000 | 2024-09-06 3:57PM EDT | 590.00 | 27.27 | 27.65 | 28.20 | 0.00 | - | 4 | 80 | 39.04% |
| META250321C00600000 | 2024-09-09 2:00PM EDT | 600.00 | 25.78 | 24.95 | 25.60 | +0.49 | +1.94% | 6 | 698 | 38.85% |
| META250321C00610000 | 2024-09-09 10:11AM EDT | 610.00 | 24.76 | 22.60 | 23.20 | +0.41 | +1.68% | 2 | 99 | 38.67% |
| META250321C00620000 | 2024-09-09 10:21AM EDT | 620.00 | 22.08 | 20.45 | 21.00 | +1.43 | +6.92% | 5 | 133 | 38.50% |
| META250321C00630000 | 2024-09-09 12:31PM EDT | 630.00 | 18.90 | 18.45 | 19.00 | -3.70 | -16.37% | 11 | 438 | 38.36% |
| META250321C00640000 | 2024-09-09 2:59PM EDT | 640.00 | 16.90 | 16.60 | 17.20 | -2.00 | -10.58% | 7 | 129 | 38.26% |
| META250321C00650000 | 2024-09-09 2:33PM EDT | 650.00 | 15.30 | 15.05 | 15.45 | -0.19 | -1.23% | 41 | 458 | 38.07% |
| META250321C00660000 | 2024-09-06 11:48AM EDT | 660.00 | 14.97 | 13.45 | 14.00 | 0.00 | - | 1 | 54 | 38.02% |
| META250321C00670000 | 2024-08-30 3:37PM EDT | 670.00 | 15.66 | 12.15 | 12.65 | 0.00 | - | 2 | 109 | 37.95% |
| META250321C00680000 | 2024-09-06 3:28PM EDT | 680.00 | 11.06 | 10.95 | 11.35 | -0.44 | -3.83% | 1 | 209 | 37.81% |
| META250321C00690000 | 2024-09-05 10:23AM EDT | 690.00 | 12.78 | 9.85 | 10.30 | 0.00 | - | 1 | 55 | 37.82% |
| META250321C00700000 | 2024-09-06 2:45PM EDT | 700.00 | 9.12 | 8.85 | 9.25 | 0.00 | - | 12 | 399 | 37.73% |
| META250321C00705000 | 2024-08-27 10:32AM EDT | 705.00 | 13.00 | 8.40 | 8.80 | 0.00 | - | 1 | 79 | 37.73% |
| META250321C00710000 | 2024-08-29 2:56PM EDT | 710.00 | 10.75 | 7.90 | 8.35 | 0.00 | - | 10 | 206 | 37.70% |
| META250321C00715000 | 2024-09-09 11:24AM EDT | 715.00 | 7.73 | 7.50 | 7.85 | -4.37 | -36.12% | 1 | 27 | 37.58% |
| META250321C00720000 | 2024-09-06 10:21AM EDT | 720.00 | 8.92 | 7.10 | 7.55 | 0.00 | - | 1 | 230 | 37.70% |
| META250321C00725000 | 2024-09-03 1:25PM EDT | 725.00 | 8.50 | 6.75 | 7.20 | 0.00 | - | 3 | 5 | 37.73% |
| META250321C00730000 | 2024-08-23 11:46AM EDT | 730.00 | 11.90 | 6.40 | 6.85 | 0.00 | - | 2 | 135 | 37.73% |
| META250321C00735000 | 2024-09-09 9:44AM EDT | 735.00 | 6.80 | 6.05 | 6.45 | -6.85 | -50.18% | 1 | 8 | 37.64% |
| META250321C00740000 | 2024-08-30 9:56AM EDT | 740.00 | 8.00 | 5.75 | 6.20 | 0.00 | - | 2 | 66 | 37.75% |
| META250321C00745000 | 2024-08-26 10:35AM EDT | 745.00 | 8.35 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 37.76% |
| META250321C00750000 | 2024-09-09 1:44PM EDT | 750.00 | 5.50 | 5.20 | 5.60 | -1.20 | -17.91% | 2 | 761 | 37.74% |
| META250321C00755000 | 2024-09-06 12:17PM EDT | 755.00 | 5.65 | 4.90 | 5.35 | 0.00 | - | 2 | 59 | 37.79% |
| META250321C00760000 | 2024-09-09 9:44AM EDT | 760.00 | 5.28 | 4.70 | 5.10 | -2.37 | -30.98% | 1 | 7 | 37.82% |
| META250321C00770000 | 2024-08-26 10:08AM EDT | 770.00 | 6.90 | 4.25 | 4.60 | 0.00 | - | 2 | 20 | 37.81% |
| META250321C00775000 | 2024-08-16 3:41PM EDT | 775.00 | 7.80 | 4.05 | 4.35 | 0.00 | - | 1 | 1 | 37.78% |
| META250321C00780000 | 2024-08-28 2:14PM EDT | 780.00 | 5.60 | 3.85 | 4.15 | 0.00 | - | 1 | 12 | 37.81% |
| META250321C00785000 | 2024-07-15 9:30AM EDT | 785.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| META250321C00790000 | 2024-09-04 9:33AM EDT | 790.00 | 4.24 | 3.45 | 3.75 | 0.00 | - | 1 | 22 | 37.82% |
| META250321C00795000 | 2024-08-13 11:07AM EDT | 795.00 | 6.30 | 3.30 | 3.60 | 0.00 | - | - | 2 | 37.91% |
| META250321C00800000 | 2024-09-09 11:20AM EDT | 800.00 | 3.33 | 3.15 | 3.45 | -1.37 | -29.15% | 3 | 89 | 37.98% |
| META250321C00805000 | 2024-09-06 3:57PM EDT | 805.00 | 3.15 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 38.03% |
| META250321C00810000 | 2024-09-06 12:53PM EDT | 810.00 | 3.15 | 2.86 | 3.10 | 0.00 | - | 18 | 44 | 37.95% |
| META250321C00815000 | 2024-07-22 10:15AM EDT | 815.00 | 5.75 | 5.60 | 5.95 | 0.00 | - | 1 | 1 | 43.92% |
| META250321C00820000 | 2024-09-09 11:24AM EDT | 820.00 | 2.73 | 2.59 | 2.86 | -3.87 | -58.64% | 6 | 110 | 38.11% |
| META250321C00825000 | 2024-08-13 10:59AM EDT | 825.00 | 4.70 | 2.47 | 2.73 | 0.00 | - | - | 7 | 38.15% |
| META250321C00830000 | 2024-08-13 10:58AM EDT | 830.00 | 4.55 | 2.36 | 2.59 | 0.00 | - | 4 | 1 | 38.14% |
| META250321C00835000 | 2024-08-26 9:59AM EDT | 835.00 | 4.10 | 2.25 | 2.51 | 0.00 | - | 1 | 0 | 38.28% |
| META250321C00840000 | 2024-09-06 10:21AM EDT | 840.00 | 2.82 | 2.16 | 2.37 | 0.00 | - | 6 | 13 | 38.24% |
| META250321C00845000 | 2024-08-13 10:59AM EDT | 845.00 | 3.95 | 2.05 | 2.30 | 0.00 | - | 10 | 5 | 38.38% |
| META250321C00850000 | 2024-08-21 12:03PM EDT | 850.00 | 4.22 | 1.95 | 2.21 | 0.00 | - | 1 | 12 | 38.46% |
| META250321C00860000 | 2024-08-13 10:58AM EDT | 860.00 | 3.45 | 1.78 | 1.99 | 0.00 | - | 4 | 10 | 38.44% |
| META250321C00870000 | 2024-09-09 2:33PM EDT | 870.00 | 1.76 | 1.63 | 1.83 | -0.45 | -20.36% | 10 | 7 | 38.56% |
| META250321C00880000 | 2024-09-09 2:33PM EDT | 880.00 | 1.59 | 1.49 | 1.69 | -0.31 | -16.32% | 10 | 13 | 38.70% |
| META250321C00890000 | 2024-08-01 11:32AM EDT | 890.00 | 2.70 | 1.85 | 2.26 | 0.00 | - | 1 | 27 | 41.25% |
| META250321C00900000 | 2024-08-26 11:59AM EDT | 900.00 | 2.45 | 1.25 | 1.44 | 0.00 | - | 21 | 106 | 38.96% |
| META250321C00910000 | 2024-08-30 11:38AM EDT | 910.00 | 1.77 | 1.15 | 1.36 | 0.00 | - | 1 | 27 | 39.22% |
| META250321C00920000 | 2024-08-20 9:36AM EDT | 920.00 | 2.20 | 1.05 | 1.27 | 0.00 | - | 1 | 13 | 39.40% |
| META250321C00930000 | 2024-08-26 2:22PM EDT | 930.00 | 1.85 | 0.97 | 1.17 | 0.00 | - | 1 | 4 | 39.50% |
| META250321C00940000 | 2024-09-09 2:33PM EDT | 940.00 | 0.98 | 0.89 | 1.09 | -0.14 | -12.50% | 20 | 13 | 39.65% |
| META250321C00950000 | 2024-09-06 10:42AM EDT | 950.00 | 1.12 | 0.82 | 0.99 | 0.00 | - | 1 | 18 | 39.66% |
| META250321C00960000 | 2024-08-23 10:39AM EDT | 960.00 | 1.91 | 0.77 | 0.95 | 0.00 | - | 2 | 4 | 39.98% |
| META250321C00970000 | 2024-07-17 11:50AM EDT | 970.00 | 1.60 | 1.36 | 1.77 | 0.00 | - | 1 | 3 | 44.34% |
| META250321C00980000 | 2024-09-06 12:38PM EDT | 980.00 | 0.85 | 0.67 | 0.83 | 0.00 | - | 1 | 7 | 40.28% |
| META250321C00990000 | 2024-08-22 11:23AM EDT | 990.00 | 1.63 | 0.62 | 0.78 | 0.00 | - | 1 | 40 | 40.47% |
| META250321C01000000 | 2024-09-06 3:33PM EDT | 1,000.00 | 0.68 | 0.57 | 0.70 | 0.00 | - | 6 | 1,597 | 40.41% |
| META250321C01010000 | 2024-08-29 10:48AM EDT | 1,010.00 | 0.86 | 0.53 | 0.68 | 0.00 | - | 1 | 50 | 40.74% |
| META250321C01020000 | 2024-09-06 12:27PM EDT | 1,020.00 | 0.65 | 0.49 | 0.64 | 0.00 | - | 1 | 34 | 40.91% |
| META250321C01030000 | 2024-09-04 12:08PM EDT | 1,030.00 | 0.65 | 0.45 | 0.61 | 0.00 | - | 1 | 397 | 41.14% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321P00005000 | 2024-08-20 10:20AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,003 | 3,114 | 187.50% |
| META250321P00015000 | 2024-05-22 3:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| META250321P00020000 | 2024-08-06 2:19PM EDT | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 157.03% |
| META250321P00025000 | 2024-08-06 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 145.31% |
| META250321P00030000 | 2024-08-07 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 129.30% |
| META250321P00035000 | 2024-08-06 2:48PM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 3 | 128.32% |
| META250321P00040000 | 2024-08-06 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 121.48% |
| META250321P00045000 | 2024-08-06 2:49PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 116.41% |
| META250321P00050000 | 2024-05-20 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 7 | 122.95% |
| META250321P00055000 | 2024-08-06 10:17AM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 106.64% |
| META250321P00075000 | 2024-08-19 2:45PM EDT | 75.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 100.68% |
| META250321P00080000 | 2024-07-29 9:30AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 86.52% |
| META250321P00095000 | 2024-08-05 10:52AM EDT | 95.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 1 | 46 | 83.59% |
| META250321P00100000 | 2024-09-09 9:56AM EDT | 100.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 10 | 58 | 77.73% |
| META250321P00110000 | 2024-08-07 10:49AM EDT | 110.00 | 0.34 | 0.01 | 0.15 | 0.00 | - | 60 | 67 | 73.63% |
| META250321P00120000 | 2024-04-29 2:22PM EDT | 120.00 | 0.43 | 0.12 | 0.31 | 0.00 | - | - | 3 | 76.90% |
| META250321P00125000 | 2024-07-17 9:30AM EDT | 125.00 | 0.20 | 0.07 | 0.29 | 0.00 | - | - | 2 | 73.34% |
| META250321P00130000 | 2024-08-08 9:30AM EDT | 130.00 | 0.71 | 0.02 | 0.44 | 0.00 | - | - | 3 | 73.24% |
| META250321P00135000 | 2024-09-05 9:37AM EDT | 135.00 | 0.25 | 0.01 | 0.57 | 0.00 | - | 2 | 4 | 73.24% |
| META250321P00140000 | 2024-08-05 9:36AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| META250321P00150000 | 2024-09-06 11:45AM EDT | 150.00 | 0.30 | 0.22 | 0.35 | 0.00 | - | 2 | 53 | 67.43% |
| META250321P00155000 | 2024-08-07 10:49AM EDT | 155.00 | 0.97 | 0.22 | 0.38 | 0.00 | - | - | 20 | 66.06% |
| META250321P00160000 | 2024-08-21 11:31AM EDT | 160.00 | 0.30 | 0.05 | 0.72 | 0.00 | - | 1 | 7 | 66.36% |
| META250321P00165000 | 2024-08-16 2:50PM EDT | 165.00 | 0.36 | 0.28 | 0.76 | 0.00 | - | 1 | 2 | 67.19% |
| META250321P00170000 | 2024-08-05 10:32AM EDT | 170.00 | 1.18 | 0.26 | 0.59 | 0.00 | - | 8 | 11 | 63.82% |
| META250321P00175000 | 2024-09-06 9:32AM EDT | 175.00 | 0.45 | 0.07 | 0.84 | 0.00 | - | 1 | 24 | 62.74% |
| META250321P00180000 | 2024-08-13 2:45PM EDT | 180.00 | 0.73 | 0.44 | 0.59 | 0.00 | - | 1 | 38 | 62.16% |
| META250321P00185000 | 2024-06-03 12:32PM EDT | 185.00 | 0.83 | 0.48 | 0.72 | 0.00 | - | 1 | 1 | 61.84% |
| META250321P00190000 | 2024-08-22 10:22AM EDT | 190.00 | 0.63 | 0.22 | 1.00 | 0.00 | - | 20 | 34 | 60.45% |
| META250321P00195000 | 2024-09-09 3:44PM EDT | 195.00 | 0.67 | 0.62 | 0.76 | -1.23 | -64.74% | 1 | 5 | 59.94% |
| META250321P00200000 | 2024-09-06 3:44PM EDT | 200.00 | 0.82 | 0.64 | 0.82 | 0.00 | - | 1 | 742 | 58.94% |
| META250321P00210000 | 2024-09-09 3:44PM EDT | 210.00 | 0.88 | 0.82 | 0.97 | -0.51 | -36.69% | 21 | 82 | 57.74% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 220.00 | 1.05 | 0.94 | 1.13 | 0.00 | - | 1 | 1,056 | 56.14% |
| META250321P00230000 | 2024-08-06 12:26PM EDT | 230.00 | 2.40 | 1.00 | 1.32 | 0.00 | - | 2 | 154 | 54.36% |
| META250321P00240000 | 2024-09-09 2:34PM EDT | 240.00 | 1.39 | 1.34 | 1.52 | -0.16 | -10.32% | 10 | 243 | 53.49% |
| META250321P00250000 | 2024-09-09 2:56PM EDT | 250.00 | 1.68 | 1.60 | 1.76 | -0.11 | -6.15% | 11 | 433 | 52.27% |
| META250321P00260000 | 2024-09-06 1:37PM EDT | 260.00 | 2.15 | 1.84 | 2.05 | 0.00 | - | 2 | 219 | 51.00% |
| META250321P00270000 | 2024-09-03 2:35PM EDT | 270.00 | 2.15 | 2.13 | 2.35 | 0.00 | - | 1 | 110 | 50.20% |
| META250321P00280000 | 2024-09-09 10:05AM EDT | 280.00 | 2.60 | 2.49 | 2.69 | -0.26 | -9.09% | 2 | 123 | 48.94% |
| META250321P00290000 | 2024-09-06 11:32AM EDT | 290.00 | 3.05 | 2.89 | 3.10 | 0.00 | - | 30 | 114 | 47.82% |
| META250321P00300000 | 2024-09-09 11:36AM EDT | 300.00 | 3.55 | 3.30 | 3.60 | -0.19 | -5.08% | 6 | 875 | 46.82% |
| META250321P00310000 | 2024-09-06 2:43PM EDT | 310.00 | 4.40 | 3.85 | 4.10 | 0.00 | - | 52 | 301 | 45.68% |
| META250321P00320000 | 2024-09-09 12:37PM EDT | 320.00 | 4.60 | 4.45 | 4.70 | -0.40 | -8.00% | 2 | 208 | 44.65% |
| META250321P00330000 | 2024-09-06 10:26AM EDT | 330.00 | 5.10 | 5.15 | 5.45 | 0.00 | - | 1 | 1,823 | 43.81% |
| META250321P00340000 | 2024-09-09 3:04PM EDT | 340.00 | 6.20 | 6.00 | 6.30 | -0.70 | -10.14% | 1 | 172 | 42.98% |
| META250321P00350000 | 2024-09-05 10:25AM EDT | 350.00 | 6.15 | 6.90 | 7.25 | 0.00 | - | 1 | 647 | 42.16% |
| META250321P00360000 | 2024-09-03 3:12PM EDT | 360.00 | 7.45 | 8.05 | 8.35 | 0.00 | - | 5 | 1,021 | 41.40% |
| META250321P00370000 | 2024-09-09 2:36PM EDT | 370.00 | 9.57 | 9.30 | 9.60 | -0.83 | -7.98% | 3 | 830 | 40.68% |
| META250321P00380000 | 2024-09-09 11:36AM EDT | 380.00 | 11.22 | 10.70 | 11.05 | -0.67 | -5.63% | 1 | 1,533 | 40.03% |
| META250321P00385000 | 2024-09-09 2:02PM EDT | 385.00 | 11.58 | 11.50 | 11.95 | -1.27 | -9.88% | 214 | 83 | 39.85% |
| META250321P00390000 | 2024-09-06 12:49PM EDT | 390.00 | 13.75 | 12.35 | 12.70 | 0.00 | - | 2 | 1,369 | 39.44% |
| META250321P00395000 | 2024-09-04 9:32AM EDT | 395.00 | 13.40 | 13.20 | 13.60 | 0.00 | - | 8 | 174 | 39.15% |
| META250321P00400000 | 2024-09-09 2:35PM EDT | 400.00 | 14.50 | 14.15 | 14.55 | -1.25 | -7.94% | 2 | 1,315 | 38.86% |
| META250321P00405000 | 2024-09-06 1:31PM EDT | 405.00 | 17.00 | 15.15 | 15.60 | 0.00 | - | 1 | 114 | 38.63% |
| META250321P00410000 | 2024-09-09 1:51PM EDT | 410.00 | 16.17 | 16.20 | 16.70 | -0.73 | -4.32% | 158 | 585 | 38.39% |
| META250321P00415000 | 2024-09-09 2:34PM EDT | 415.00 | 17.67 | 17.35 | 17.75 | +2.37 | +15.49% | 5 | 204 | 38.05% |
| META250321P00420000 | 2024-09-06 11:39AM EDT | 420.00 | 19.25 | 18.50 | 19.00 | 0.00 | - | 4 | 646 | 37.85% |
| META250321P00425000 | 2024-09-09 2:34PM EDT | 425.00 | 20.15 | 19.75 | 20.25 | -1.00 | -4.73% | 5 | 790 | 37.60% |
| META250321P00430000 | 2024-09-09 11:39AM EDT | 430.00 | 21.75 | 21.10 | 21.60 | -0.80 | -3.55% | 1 | 541 | 37.38% |
| META250321P00435000 | 2024-09-05 11:58AM EDT | 435.00 | 21.25 | 22.45 | 22.85 | 0.00 | - | 100 | 307 | 37.03% |
| META250321P00440000 | 2024-09-09 2:59PM EDT | 440.00 | 24.45 | 23.85 | 24.25 | +0.80 | +3.38% | 12 | 884 | 36.75% |
| META250321P00445000 | 2024-09-04 3:36PM EDT | 445.00 | 23.80 | 25.40 | 25.95 | 0.00 | - | 13 | 204 | 36.67% |
| META250321P00450000 | 2024-09-09 3:27PM EDT | 450.00 | 27.75 | 26.95 | 27.50 | -1.49 | -5.10% | 23 | 1,829 | 36.41% |
| META250321P00455000 | 2024-09-06 10:00AM EDT | 455.00 | 26.70 | 28.60 | 29.20 | 0.00 | - | 1 | 80 | 36.22% |
| META250321P00460000 | 2024-09-06 3:22PM EDT | 460.00 | 32.35 | 30.35 | 30.90 | 0.00 | - | 16 | 488 | 35.97% |
| META250321P00465000 | 2024-09-04 12:54PM EDT | 465.00 | 29.45 | 32.10 | 33.95 | 0.00 | - | 8 | 291 | 36.69% |
| META250321P00470000 | 2024-09-06 3:16PM EDT | 470.00 | 36.16 | 34.00 | 34.60 | 0.00 | - | 3 | 999 | 35.54% |
| META250321P00475000 | 2024-09-09 12:05PM EDT | 475.00 | 36.26 | 35.90 | 37.80 | -2.32 | -6.01% | 10 | 120 | 36.24% |
| META250321P00480000 | 2024-09-09 11:29AM EDT | 480.00 | 39.07 | 37.95 | 39.85 | -1.82 | -4.45% | 1 | 259 | 36.03% |
| META250321P00485000 | 2024-09-06 1:54PM EDT | 485.00 | 43.05 | 40.00 | 40.70 | 0.00 | - | 1 | 168 | 34.91% |
| META250321P00490000 | 2024-09-06 1:13PM EDT | 490.00 | 44.83 | 42.20 | 43.95 | 0.00 | - | 1 | 314 | 35.46% |
| META250321P00495000 | 2024-09-04 9:32AM EDT | 495.00 | 44.80 | 44.40 | 45.10 | 0.00 | - | 1 | 70 | 34.47% |
| META250321P00500000 | 2024-09-06 3:55PM EDT | 500.00 | 50.20 | 46.80 | 48.70 | 0.00 | - | 11 | 359 | 35.14% |
| META250321P00505000 | 2024-09-05 2:17PM EDT | 505.00 | 44.70 | 49.10 | 51.10 | 0.00 | - | 4 | 2,361 | 34.92% |
| META250321P00510000 | 2024-09-09 10:32AM EDT | 510.00 | 51.20 | 51.60 | 52.35 | -3.36 | -6.16% | 1 | 265 | 33.86% |
| META250321P00515000 | 2024-09-09 10:55AM EDT | 515.00 | 54.65 | 54.15 | 54.90 | -1.33 | -2.38% | 1 | 146 | 33.65% |
| META250321P00520000 | 2024-09-06 10:10AM EDT | 520.00 | 54.94 | 56.80 | 57.55 | +1.74 | +3.27% | 5 | 544 | 33.45% |
| META250321P00525000 | 2024-09-03 3:50PM EDT | 525.00 | 57.20 | 59.50 | 60.25 | 0.00 | - | 7 | 153 | 33.23% |
| META250321P00530000 | 2024-08-30 3:01PM EDT | 530.00 | 64.00 | 62.25 | 64.20 | +8.54 | +15.40% | 8 | 315 | 33.81% |
| META250321P00535000 | 2024-09-04 10:50AM EDT | 535.00 | 61.80 | 65.15 | 67.10 | 0.00 | - | 12 | 162 | 33.63% |
| META250321P00540000 | 2024-09-05 2:47PM EDT | 540.00 | 62.65 | 68.10 | 68.85 | 0.00 | - | 2 | 61 | 32.60% |
| META250321P00545000 | 2024-09-04 10:50AM EDT | 545.00 | 67.55 | 71.10 | 73.05 | 0.00 | - | 16 | 56 | 33.22% |
| META250321P00550000 | 2024-09-05 3:33PM EDT | 550.00 | 68.60 | 74.20 | 77.20 | 0.00 | - | 2 | 109 | 33.76% |
| META250321P00555000 | 2024-08-29 2:28PM EDT | 555.00 | 69.90 | 75.25 | 78.20 | 0.00 | - | 2 | 60 | 32.03% |
| META250321P00560000 | 2024-08-29 2:28PM EDT | 560.00 | 72.90 | 80.60 | 81.45 | 0.00 | - | 1 | 104 | 31.82% |
| META250321P00570000 | 2024-09-06 12:48PM EDT | 570.00 | 90.80 | 86.55 | 88.85 | 0.00 | - | 2 | 26 | 31.93% |
| META250321P00575000 | 2024-09-03 10:33AM EDT | 575.00 | 85.71 | 88.95 | 92.35 | 0.00 | - | 2 | 583 | 31.76% |
| META250321P00580000 | 2024-09-06 2:22PM EDT | 580.00 | 99.65 | 93.70 | 95.85 | 0.00 | - | 1 | 27 | 31.54% |
| META250321P00585000 | 2024-08-21 9:35AM EDT | 585.00 | 83.95 | 97.20 | 99.50 | 0.00 | - | 2 | 9 | 31.38% |
| META250321P00590000 | 2024-09-06 2:19PM EDT | 590.00 | 107.20 | 101.05 | 103.20 | 0.00 | - | 2 | 5 | 31.21% |
| META250321P00600000 | 2024-09-03 1:39PM EDT | 600.00 | 101.99 | 108.45 | 110.70 | 0.00 | - | 1 | 15 | 30.80% |
| META250321P00610000 | 2024-09-06 11:01AM EDT | 610.00 | 114.00 | 115.65 | 118.45 | 0.00 | - | 1 | 2 | 30.38% |
| META250321P00620000 | 2024-08-07 9:50AM EDT | 620.00 | 125.05 | 119.55 | 120.85 | 0.00 | - | 2 | 7 | 23.94% |
| META250321P00630000 | 2024-08-02 1:43PM EDT | 630.00 | 152.35 | 119.05 | 122.05 | 0.00 | - | 4 | 12 | 0.00% |
| META250321P00640000 | 2024-08-20 3:48PM EDT | 640.00 | 125.25 | 140.65 | 143.15 | 0.00 | - | - | 4 | 29.20% |
| META250321P00650000 | 2024-07-31 11:19AM EDT | 650.00 | 180.40 | 134.30 | 138.25 | 0.00 | - | 3 | 6 | 0.00% |
| META250321P00660000 | 2024-08-29 1:08PM EDT | 660.00 | 143.85 | 157.80 | 160.60 | 0.00 | - | 3 | 4 | 28.39% |
| META250321P00670000 | 2024-08-21 10:50AM EDT | 670.00 | 144.05 | 166.20 | 169.60 | 0.00 | - | 1 | 2 | 28.01% |
| META250321P00680000 | 2024-03-13 11:27AM EDT | 680.00 | 193.47 | 175.50 | 177.30 | 0.00 | - | - | 0 | 24.71% |
| META250321P00690000 | 2024-08-13 12:49PM EDT | 690.00 | 166.55 | 185.15 | 188.10 | 0.00 | - | 24 | 23 | 27.39% |
| META250321P00700000 | 2024-08-23 3:43PM EDT | 700.00 | 175.46 | 194.40 | 196.90 | 0.00 | - | 20 | 23 | 25.52% |
| META250321P00720000 | 2024-09-05 10:16AM EDT | 720.00 | 204.69 | 213.40 | 216.65 | 0.00 | - | 2 | 0 | 26.48% |
| META250321P00730000 | 2024-07-18 10:22AM EDT | 730.00 | 260.04 | 202.15 | 205.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00740000 | 2024-07-17 10:50AM EDT | 740.00 | 269.84 | 211.00 | 214.35 | 0.00 | - | - | 0 | 0.00% |
| META250321P00750000 | 2024-07-12 10:08AM EDT | 750.00 | 249.43 | 230.50 | 234.20 | 0.00 | - | - | 0 | 0.00% |
| META250321P00755000 | 2024-08-21 10:13AM EDT | 755.00 | 216.93 | 248.05 | 251.70 | 0.00 | - | - | 0 | 29.44% |
| META250321P00760000 | 2024-08-21 10:12AM EDT | 760.00 | 221.93 | 253.65 | 256.45 | 0.00 | - | 2 | 0 | 28.94% |
| META250321P00790000 | 2024-07-11 11:45AM EDT | 790.00 | 275.18 | 269.95 | 274.35 | 0.00 | - | - | 0 | 0.00% |
| META250321P00800000 | 2024-07-11 11:45AM EDT | 800.00 | 285.13 | 280.00 | 284.15 | 0.00 | - | - | 0 | 0.00% |
| META250321P00820000 | 2024-09-05 10:16AM EDT | 820.00 | 304.40 | 313.45 | 316.55 | 0.00 | - | - | 0 | 33.62% |
| META250321P00840000 | 2024-08-21 10:13AM EDT | 840.00 | 301.68 | 333.40 | 336.85 | 0.00 | - | - | 0 | 36.07% |
| META250321P00960000 | 2024-06-28 1:19PM EDT | 960.00 | 445.12 | 492.30 | 496.20 | 0.00 | - | 2 | 0 | 90.95% |
| META250321P01030000 | 2024-04-18 11:53AM EDT | 1,030.00 | 521.80 | 555.80 | 560.50 | 0.00 | - | - | 0 | 90.98% |
