Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
37.623,07 -837,01 (-2,18%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.974,04 -2.333,41 (-3,74%) CMC Crypto 200
1.387,31 -36,79 (-2,58%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117C00005000 | 2024-03-28 3:33PM EDT | 5.00 | 484.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250117C00010000 | 2024-04-24 2:54PM EDT | 10.00 | 480.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| META250117C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 455.15 | 490.60 | 494.50 | 0.00 | - | 150 | 0 | 576.56% |
| META250117C00020000 | 2024-02-20 3:52PM EDT | 20.00 | 450.20 | 485.65 | 489.55 | 0.00 | - | 100 | 7 | 409.23% |
| META250117C00025000 | 2023-12-29 3:33PM EDT | 25.00 | 329.54 | 375.00 | 379.35 | 0.00 | - | 17 | 144 | 0.00% |
| META250117C00030000 | 2024-02-26 4:43PM EDT | 30.00 | 453.50 | 461.50 | 466.00 | 0.00 | - | 6 | 1,133 | 131.25% |
| META250117C00035000 | 2023-11-10 3:23PM EDT | 35.00 | 294.54 | 297.50 | 301.90 | 0.00 | - | 60 | 6 | 0.00% |
| META250117C00040000 | 2024-03-07 12:50PM EDT | 40.00 | 473.94 | 485.35 | 489.55 | 0.00 | - | 1 | 89 | 457.23% |
| META250117C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 445.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00050000 | 2024-04-12 11:56AM EDT | 50.00 | 466.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00055000 | 2024-02-06 4:25PM EDT | 55.00 | 401.13 | 456.00 | 460.50 | 0.00 | - | 1 | 67 | 250.73% |
| META250117C00060000 | 2024-02-27 3:54PM EDT | 60.00 | 428.93 | 425.20 | 429.00 | 0.00 | - | 1 | 104 | 0.00% |
| META250117C00065000 | 2024-04-23 3:48PM EDT | 65.00 | 433.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00070000 | 2024-03-01 4:42PM EDT | 70.00 | 435.00 | 415.60 | 419.50 | 0.00 | - | 1 | 194 | 0.00% |
| META250117C00075000 | 2024-04-19 10:40AM EDT | 75.00 | 413.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00080000 | 2024-03-19 2:58PM EDT | 80.00 | 415.66 | 421.20 | 425.70 | 0.00 | - | 1 | 312 | 159.98% |
| META250117C00085000 | 2024-02-05 2:57PM EDT | 85.00 | 378.70 | 414.40 | 418.95 | 0.00 | - | 1 | 370 | 146.42% |
| META250117C00090000 | 2024-04-19 3:43PM EDT | 90.00 | 387.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 406.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00100000 | 2024-04-22 1:23PM EDT | 100.00 | 383.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00105000 | 2024-04-17 3:43PM EDT | 105.00 | 393.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00110000 | 2024-04-23 3:30PM EDT | 110.00 | 389.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00115000 | 2024-04-23 3:30PM EDT | 115.00 | 384.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00120000 | 2024-04-24 3:59PM EDT | 120.00 | 377.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00125000 | 2024-04-18 9:30AM EDT | 125.00 | 381.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00130000 | 2024-04-19 3:25PM EDT | 130.00 | 353.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00135000 | 2024-04-16 9:32AM EDT | 135.00 | 368.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00140000 | 2024-04-24 11:40AM EDT | 140.00 | 356.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00145000 | 2024-04-12 1:40PM EDT | 145.00 | 371.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00150000 | 2024-04-23 12:27PM EDT | 150.00 | 349.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00155000 | 2024-04-08 9:58AM EDT | 155.00 | 376.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117C00160000 | 2024-04-19 1:40PM EDT | 160.00 | 329.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00165000 | 2024-04-23 9:35AM EDT | 165.00 | 330.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00170000 | 2024-04-23 2:25PM EDT | 170.00 | 333.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META250117C00175000 | 2024-04-22 9:52AM EDT | 175.00 | 316.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00180000 | 2024-04-24 11:44AM EDT | 180.00 | 316.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00185000 | 2024-04-09 2:55PM EDT | 185.00 | 334.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00190000 | 2024-04-18 11:03AM EDT | 190.00 | 326.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00195000 | 2024-04-12 11:06AM EDT | 195.00 | 326.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00200000 | 2024-04-24 2:43PM EDT | 200.00 | 298.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00210000 | 2024-04-24 12:10PM EDT | 210.00 | 283.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00220000 | 2024-04-24 12:10PM EDT | 220.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00230000 | 2024-04-24 3:09PM EDT | 230.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117C00240000 | 2024-04-24 9:35AM EDT | 240.00 | 274.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00250000 | 2024-04-24 12:23PM EDT | 250.00 | 250.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00260000 | 2024-04-19 3:36PM EDT | 260.00 | 230.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117C00270000 | 2024-04-23 12:08PM EDT | 270.00 | 236.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00280000 | 2024-04-23 12:29PM EDT | 280.00 | 228.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00290000 | 2024-04-17 1:14PM EDT | 290.00 | 217.51 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| META250117C00300000 | 2024-04-23 2:35PM EDT | 300.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META250117C00310000 | 2024-04-19 2:44PM EDT | 310.00 | 188.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117C00320000 | 2024-04-24 1:53PM EDT | 320.00 | 190.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00330000 | 2024-04-19 10:28AM EDT | 330.00 | 178.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00340000 | 2024-04-22 11:12AM EDT | 340.00 | 161.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00350000 | 2024-04-23 12:30PM EDT | 350.00 | 169.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00360000 | 2024-04-23 10:05AM EDT | 360.00 | 157.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00370000 | 2024-04-24 11:32AM EDT | 370.00 | 150.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117C00380000 | 2024-04-22 10:01AM EDT | 380.00 | 137.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117C00390000 | 2024-04-24 3:07PM EDT | 390.00 | 135.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00395000 | 2024-04-19 11:39AM EDT | 395.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00400000 | 2024-04-24 3:28PM EDT | 400.00 | 130.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META250117C00405000 | 2024-04-24 1:35PM EDT | 405.00 | 125.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117C00410000 | 2024-04-24 3:31PM EDT | 410.00 | 123.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00415000 | 2024-04-08 2:10PM EDT | 415.00 | 143.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00420000 | 2024-04-24 3:31PM EDT | 420.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META250117C00425000 | 2024-04-22 12:18PM EDT | 425.00 | 104.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00430000 | 2024-04-24 1:07PM EDT | 430.00 | 108.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00435000 | 2024-04-22 10:25AM EDT | 435.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00440000 | 2024-04-24 3:09PM EDT | 440.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META250117C00445000 | 2024-04-22 9:51AM EDT | 445.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00450000 | 2024-04-24 2:31PM EDT | 450.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META250117C00455000 | 2024-04-24 12:14PM EDT | 455.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00460000 | 2024-04-24 3:29PM EDT | 460.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00465000 | 2024-04-24 12:21PM EDT | 465.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META250117C00470000 | 2024-04-24 1:14PM EDT | 470.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META250117C00475000 | 2024-04-23 10:23AM EDT | 475.00 | 83.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00480000 | 2024-04-24 3:50PM EDT | 480.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META250117C00485000 | 2024-04-24 2:53PM EDT | 485.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250117C00490000 | 2024-04-24 3:59PM EDT | 490.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META250117C00495000 | 2024-04-24 3:59PM EDT | 495.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.10% |
| META250117C00500000 | 2024-04-24 3:59PM EDT | 500.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.39% |
| META250117C00505000 | 2024-04-24 3:15PM EDT | 505.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| META250117C00510000 | 2024-04-24 3:59PM EDT | 510.00 | 67.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| META250117C00515000 | 2024-04-24 3:56PM EDT | 515.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| META250117C00520000 | 2024-04-24 3:57PM EDT | 520.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| META250117C00525000 | 2024-04-24 3:56PM EDT | 525.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| META250117C00530000 | 2024-04-24 3:39PM EDT | 530.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| META250117C00535000 | 2024-04-24 3:43PM EDT | 535.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| META250117C00540000 | 2024-04-24 3:44PM EDT | 540.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| META250117C00545000 | 2024-04-24 3:59PM EDT | 545.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META250117C00550000 | 2024-04-24 3:59PM EDT | 550.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| META250117C00555000 | 2024-04-24 2:20PM EDT | 555.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| META250117C00560000 | 2024-04-24 3:01PM EDT | 560.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| META250117C00570000 | 2024-04-24 3:59PM EDT | 570.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| META250117C00580000 | 2024-04-24 3:24PM EDT | 580.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| META250117C00590000 | 2024-04-24 3:49PM EDT | 590.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| META250117C00600000 | 2024-04-24 3:59PM EDT | 600.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 6.25% |
| META250117C00610000 | 2024-04-24 2:21PM EDT | 610.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| META250117C00620000 | 2024-04-24 3:50PM EDT | 620.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| META250117C00630000 | 2024-04-24 3:56PM EDT | 630.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| META250117C00640000 | 2024-04-24 3:58PM EDT | 640.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| META250117C00650000 | 2024-04-24 3:58PM EDT | 650.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| META250117C00660000 | 2024-04-24 1:53PM EDT | 660.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250117C00670000 | 2024-04-24 3:33PM EDT | 670.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| META250117C00680000 | 2024-04-24 10:46AM EDT | 680.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META250117C00690000 | 2024-04-22 2:13PM EDT | 690.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| META250117C00700000 | 2024-04-24 3:59PM EDT | 700.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| META250117C00710000 | 2024-04-19 3:58PM EDT | 710.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META250117C00720000 | 2024-04-24 3:32PM EDT | 720.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| META250117C00730000 | 2024-04-18 1:19PM EDT | 730.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250117C00740000 | 2024-04-24 3:03PM EDT | 740.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00750000 | 2024-04-24 12:43PM EDT | 750.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| META250117C00760000 | 2024-04-24 12:30PM EDT | 760.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| META250117C00770000 | 2024-04-22 1:18PM EDT | 770.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00780000 | 2024-04-24 3:56PM EDT | 780.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| META250117C00790000 | 2024-04-19 10:31AM EDT | 790.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00800000 | 2024-04-24 3:50PM EDT | 800.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| META250117C00810000 | 2024-04-22 12:07PM EDT | 810.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00820000 | 2024-04-19 3:23PM EDT | 820.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00830000 | 2024-04-24 1:21PM EDT | 830.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00840000 | 2024-04-16 10:48AM EDT | 840.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00850000 | 2024-04-24 3:50PM EDT | 850.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117C00860000 | 2024-04-24 12:37PM EDT | 860.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00870000 | 2024-04-23 11:52AM EDT | 870.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00880000 | 2024-04-24 9:30AM EDT | 880.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00890000 | 2024-04-24 11:03AM EDT | 890.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250117C00900000 | 2024-04-24 3:55PM EDT | 900.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META250117C00910000 | 2024-04-10 9:43AM EDT | 910.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00920000 | 2024-04-24 3:52PM EDT | 920.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250117C00930000 | 2024-04-18 9:30AM EDT | 930.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00940000 | 2024-04-24 3:57PM EDT | 940.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00950000 | 2024-04-24 3:42PM EDT | 950.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| META250117C00960000 | 2024-04-24 3:57PM EDT | 960.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META250117C00970000 | 2024-04-12 11:35AM EDT | 970.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00980000 | 2024-04-18 10:14AM EDT | 980.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00990000 | 2024-04-24 12:16PM EDT | 990.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117C01000000 | 2024-04-24 3:51PM EDT | 1,000.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| META250117C01010000 | 2024-04-24 3:55PM EDT | 1,010.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C01020000 | 2024-03-22 1:56PM EDT | 1,020.00 | 2.75 | 1.44 | 1.73 | 0.00 | - | 5 | 5 | 40.94% |
| META250117C01030000 | 2024-04-24 3:48PM EDT | 1,030.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117P00005000 | 2024-04-04 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00010000 | 2024-02-20 11:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 2,557 | 131.25% |
| META250117P00015000 | 2024-04-05 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| META250117P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 50.00% |
| META250117P00025000 | 2024-04-18 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META250117P00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00035000 | 2024-04-24 1:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250117P00040000 | 2024-04-24 1:47PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250117P00045000 | 2024-04-24 1:47PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250117P00050000 | 2024-04-24 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| META250117P00055000 | 2024-04-19 11:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00060000 | 2024-04-22 1:42PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00070000 | 2024-04-24 12:00PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250117P00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250117P00080000 | 2024-04-24 3:04PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META250117P00085000 | 2024-04-10 3:47PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META250117P00090000 | 2024-04-24 10:34AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| META250117P00095000 | 2024-04-05 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00100000 | 2024-04-24 12:36PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| META250117P00105000 | 2024-04-10 3:57PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| META250117P00110000 | 2024-04-09 11:20AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| META250117P00115000 | 2024-04-24 12:15PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| META250117P00120000 | 2024-04-22 9:32AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00125000 | 2024-04-24 3:09PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00130000 | 2024-04-24 2:28PM EDT | 130.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00135000 | 2024-03-26 1:32PM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250117P00140000 | 2024-03-22 11:52AM EDT | 140.00 | 0.48 | 0.29 | 0.62 | 0.00 | - | 2 | 3,228 | 62.99% |
| META250117P00145000 | 2024-04-24 3:43PM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| META250117P00150000 | 2024-04-23 11:10AM EDT | 150.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| META250117P00160000 | 2024-04-18 1:45PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META250117P00165000 | 2024-04-24 3:12PM EDT | 165.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00170000 | 2024-04-22 12:06PM EDT | 170.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250117P00175000 | 2024-04-19 11:28AM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00180000 | 2024-04-22 2:10PM EDT | 180.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META250117P00185000 | 2024-04-24 2:45PM EDT | 185.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250117P00190000 | 2024-04-24 9:49AM EDT | 190.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META250117P00195000 | 2024-04-24 2:56PM EDT | 195.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250117P00200000 | 2024-04-24 2:45PM EDT | 200.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250117P00210000 | 2024-04-23 3:50PM EDT | 210.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META250117P00220000 | 2024-04-24 3:30PM EDT | 220.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META250117P00230000 | 2024-04-24 12:57PM EDT | 230.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META250117P00240000 | 2024-04-24 3:30PM EDT | 240.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| META250117P00250000 | 2024-04-24 3:20PM EDT | 250.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250117P00260000 | 2024-04-24 3:57PM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| META250117P00270000 | 2024-04-24 3:31PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| META250117P00280000 | 2024-04-24 3:31PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250117P00290000 | 2024-04-24 1:09PM EDT | 290.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250117P00300000 | 2024-04-24 3:59PM EDT | 300.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| META250117P00310000 | 2024-04-24 3:50PM EDT | 310.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| META250117P00320000 | 2024-04-24 3:52PM EDT | 320.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| META250117P00330000 | 2024-04-24 3:58PM EDT | 330.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| META250117P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| META250117P00350000 | 2024-04-24 3:54PM EDT | 350.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| META250117P00360000 | 2024-04-24 3:54PM EDT | 360.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| META250117P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META250117P00380000 | 2024-04-24 3:45PM EDT | 380.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| META250117P00390000 | 2024-04-24 2:10PM EDT | 390.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META250117P00395000 | 2024-04-24 1:39PM EDT | 395.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250117P00400000 | 2024-04-24 3:59PM EDT | 400.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| META250117P00405000 | 2024-04-24 10:29AM EDT | 405.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117P00410000 | 2024-04-24 2:08PM EDT | 410.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| META250117P00415000 | 2024-04-24 3:35PM EDT | 415.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| META250117P00420000 | 2024-04-24 1:20PM EDT | 420.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META250117P00425000 | 2024-04-24 2:36PM EDT | 425.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| META250117P00430000 | 2024-04-24 2:10PM EDT | 430.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| META250117P00435000 | 2024-04-24 1:46PM EDT | 435.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250117P00440000 | 2024-04-24 2:56PM EDT | 440.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 3.13% |
| META250117P00445000 | 2024-04-24 3:14PM EDT | 445.00 | 36.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250117P00450000 | 2024-04-24 3:57PM EDT | 450.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 3.13% |
| META250117P00455000 | 2024-04-23 3:52PM EDT | 455.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250117P00460000 | 2024-04-24 10:47AM EDT | 460.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| META250117P00465000 | 2024-04-24 1:12PM EDT | 465.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250117P00470000 | 2024-04-24 1:46PM EDT | 470.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250117P00475000 | 2024-04-24 3:51PM EDT | 475.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| META250117P00480000 | 2024-04-24 3:49PM EDT | 480.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| META250117P00485000 | 2024-04-24 10:36AM EDT | 485.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| META250117P00490000 | 2024-04-24 3:49PM EDT | 490.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.20% |
| META250117P00495000 | 2024-04-24 12:48PM EDT | 495.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| META250117P00500000 | 2024-04-24 3:46PM EDT | 500.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| META250117P00505000 | 2024-04-23 9:53AM EDT | 505.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250117P00510000 | 2024-04-22 2:06PM EDT | 510.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META250117P00515000 | 2024-04-19 2:58PM EDT | 515.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00520000 | 2024-04-24 1:53PM EDT | 520.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00525000 | 2024-04-22 3:04PM EDT | 525.00 | 78.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META250117P00530000 | 2024-04-24 3:50PM EDT | 530.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META250117P00535000 | 2024-04-17 1:26PM EDT | 535.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 85.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 545.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250117P00550000 | 2024-04-24 3:52PM EDT | 550.00 | 89.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| META250117P00555000 | 2024-04-19 3:12PM EDT | 555.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00560000 | 2024-04-19 3:12PM EDT | 560.00 | 104.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P00570000 | 2024-04-12 10:08AM EDT | 570.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00580000 | 2024-04-23 9:30AM EDT | 580.00 | 111.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00590000 | 2024-04-24 10:04AM EDT | 590.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00600000 | 2024-04-24 3:56PM EDT | 600.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250117P00610000 | 2024-03-27 10:33AM EDT | 610.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00620000 | 2024-04-22 10:02AM EDT | 620.00 | 147.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00630000 | 2024-04-15 2:36PM EDT | 630.00 | 143.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00640000 | 2024-04-24 3:50PM EDT | 640.00 | 155.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 650.00 | 168.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00660000 | 2024-04-23 9:30AM EDT | 660.00 | 176.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 680.00 | 164.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 690.00 | 203.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 700.00 | 218.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00710000 | 2024-04-24 2:43PM EDT | 710.00 | 222.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 720.00 | 218.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 730.00 | 241.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00750000 | 2024-04-23 2:47PM EDT | 750.00 | 253.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 800.00 | 300.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00880000 | 2024-03-11 9:30AM EDT | 880.00 | 384.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00900000 | 2024-03-11 9:30AM EDT | 900.00 | 404.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00910000 | 2024-03-11 9:30AM EDT | 910.00 | 414.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00920000 | 2024-02-05 11:01AM EDT | 920.00 | 458.88 | 419.65 | 423.85 | 0.00 | - | - | 0 | 0.00% |
| META250117P00930000 | 2024-02-23 12:06PM EDT | 930.00 | 446.90 | 418.35 | 422.80 | 0.00 | - | 10 | 0 | 0.00% |
| META250117P00940000 | 2024-03-11 9:30AM EDT | 940.00 | 444.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00950000 | 2024-03-11 9:30AM EDT | 950.00 | 454.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P01000000 | 2024-03-15 10:53AM EDT | 1,000.00 | 511.16 | 485.70 | 490.50 | 0.00 | - | - | 0 | 0.00% |
| META250117P01010000 | 2024-04-16 10:11AM EDT | 1,010.00 | 505.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117P01020000 | 2024-04-18 10:18AM EDT | 1,020.00 | 513.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P01030000 | 2024-04-23 10:37AM EDT | 1,030.00 | 532.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
