Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META250620C00005000 | 2024-03-06 10:33AM EDT | 5.00 | 495.53 | 519.00 | 523.50 | 0.00 | - | 2 | 3 | 0.00% |
META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 462.50 | 467.00 | 0.00 | - | 1 | 1 | 115.53% |
META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 443.00 | 447.50 | 0.00 | - | 1 | 103 | 101.86% |
META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 0.00% |
META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 125.82% |
META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 222.66% |
META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 415.00 | 419.50 | 0.00 | - | 1 | 16 | 96.17% |
META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 113.70% |
META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 405.50 | 410.00 | 0.00 | - | 1 | 27 | 92.58% |
META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 396.50 | 400.50 | 0.00 | - | 1 | 89 | 90.32% |
META250620C00105000 | 2024-02-23 4:59PM EDT | 105.00 | 384.21 | 406.50 | 411.50 | 0.00 | - | 1 | 51 | 132.29% |
META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 387.00 | 391.50 | 0.00 | - | 1 | 20 | 87.98% |
META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 0.00% |
META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 101.50% |
META250620C00125000 | 2024-04-15 11:54AM EDT | 125.00 | 390.09 | 373.00 | 377.50 | 0.00 | - | 60 | 200 | 84.05% |
META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 104.80% |
META250620C00135000 | 2024-02-02 10:34AM EDT | 135.00 | 332.55 | 372.50 | 377.50 | 0.00 | - | 1 | 146 | 102.99% |
META250620C00140000 | 2024-03-19 3:39PM EDT | 140.00 | 359.50 | 359.50 | 363.50 | 0.00 | - | 1 | 497 | 80.96% |
META250620C00145000 | 2024-03-18 12:45PM EDT | 145.00 | 357.50 | 354.50 | 359.00 | 0.00 | - | 1 | 161 | 79.49% |
META250620C00150000 | 2024-03-27 9:50AM EDT | 150.00 | 351.44 | 350.00 | 354.50 | 0.00 | - | 2 | 333 | 78.68% |
META250620C00155000 | 2024-03-20 2:29PM EDT | 155.00 | 356.00 | 345.50 | 350.00 | 0.00 | - | 8 | 96 | 77.86% |
META250620C00160000 | 2024-02-06 10:30AM EDT | 160.00 | 315.05 | 350.50 | 355.50 | 0.00 | - | 1 | 244 | 95.57% |
META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 336.50 | 341.00 | 0.00 | - | 1 | 160 | 76.17% |
META250620C00170000 | 2024-04-12 2:25PM EDT | 170.00 | 351.28 | 332.00 | 336.00 | 0.00 | - | 1 | 293 | 74.80% |
META250620C00175000 | 2024-02-29 10:53AM EDT | 175.00 | 325.00 | 319.00 | 323.50 | 0.00 | - | 1 | 116 | 51.91% |
META250620C00180000 | 2024-03-27 3:33PM EDT | 180.00 | 323.29 | 323.00 | 327.00 | 0.00 | - | 1 | 124 | 73.10% |
META250620C00185000 | 2024-04-09 2:41PM EDT | 185.00 | 337.93 | 318.00 | 322.50 | 0.00 | - | 1 | 339 | 71.79% |
META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 314.00 | 318.00 | -24.60 | -7.17% | 1 | 235 | 71.39% |
META250620C00195000 | 2024-03-12 2:27PM EDT | 195.00 | 313.82 | 337.50 | 342.00 | 0.00 | - | 1 | 223 | 108.63% |
META250620C00200000 | 2024-04-17 11:20AM EDT | 200.00 | 308.70 | 304.50 | 309.00 | -24.30 | -7.30% | 1 | 662 | 69.26% |
META250620C00205000 | 2024-03-26 9:36AM EDT | 205.00 | 318.16 | 300.50 | 304.50 | 0.00 | - | 1 | 388 | 68.81% |
META250620C00210000 | 2024-03-21 10:21AM EDT | 210.00 | 313.16 | 296.00 | 300.00 | 0.00 | - | 3 | 250 | 67.95% |
META250620C00215000 | 2024-04-15 3:01PM EDT | 215.00 | 299.00 | 291.50 | 295.50 | 0.00 | - | 5 | 333 | 67.09% |
META250620C00220000 | 2024-04-04 11:23AM EDT | 220.00 | 316.01 | 287.00 | 291.00 | 0.00 | - | 2 | 194 | 66.23% |
META250620C00225000 | 2024-04-08 10:59AM EDT | 225.00 | 317.48 | 282.50 | 287.00 | 0.00 | - | 2 | 166 | 65.71% |
META250620C00230000 | 2024-04-15 2:53PM EDT | 230.00 | 285.21 | 278.00 | 282.50 | 0.00 | - | 10 | 2,374 | 64.85% |
META250620C00235000 | 2024-04-12 10:19AM EDT | 235.00 | 297.82 | 273.55 | 278.00 | 0.00 | - | 2 | 256 | 64.02% |
META250620C00240000 | 2024-04-09 3:29PM EDT | 240.00 | 291.95 | 269.50 | 273.50 | 0.00 | - | 2 | 262 | 63.44% |
META250620C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 270.29 | 265.00 | 269.50 | -1.21 | -0.45% | 1 | 150 | 62.87% |
META250620C00250000 | 2024-04-16 1:30PM EDT | 250.00 | 268.00 | 260.80 | 265.00 | 0.00 | - | 3 | 821 | 62.17% |
META250620C00260000 | 2024-04-10 1:11PM EDT | 260.00 | 277.97 | 252.00 | 256.50 | 0.00 | - | 1 | 822 | 60.82% |
META250620C00270000 | 2024-03-21 12:26PM EDT | 270.00 | 262.04 | 243.50 | 247.95 | 0.00 | - | 1 | 597 | 59.57% |
META250620C00280000 | 2024-03-15 11:43AM EDT | 280.00 | 230.25 | 251.50 | 256.50 | 0.00 | - | 10 | 243 | 73.59% |
META250620C00290000 | 2024-04-05 10:59AM EDT | 290.00 | 261.23 | 227.15 | 231.00 | 0.00 | - | 2 | 195 | 57.34% |
META250620C00300000 | 2024-04-17 1:28PM EDT | 300.00 | 218.32 | 218.65 | 223.00 | -15.68 | -6.70% | 2 | 849 | 56.23% |
META250620C00310000 | 2024-04-15 12:23PM EDT | 310.00 | 224.00 | 210.55 | 215.00 | 0.00 | - | 1 | 4,302 | 55.24% |
META250620C00320000 | 2024-04-12 9:53AM EDT | 320.00 | 224.54 | 203.15 | 206.45 | 0.00 | - | 1 | 627 | 54.27% |
META250620C00330000 | 2024-04-17 1:28PM EDT | 330.00 | 194.59 | 195.40 | 198.75 | -18.21 | -8.56% | 1 | 3,068 | 53.43% |
META250620C00340000 | 2024-04-17 12:46PM EDT | 340.00 | 183.43 | 187.45 | 191.10 | -22.70 | -11.01% | 10 | 451 | 52.47% |
META250620C00350000 | 2024-04-17 3:42PM EDT | 350.00 | 182.09 | 180.35 | 183.45 | -5.36 | -2.86% | 1 | 446 | 51.76% |
META250620C00360000 | 2024-04-05 9:54AM EDT | 360.00 | 197.22 | 172.25 | 176.25 | 0.00 | - | 1 | 221 | 50.79% |
META250620C00370000 | 2024-04-17 1:43PM EDT | 370.00 | 168.02 | 166.10 | 169.10 | -11.43 | -6.37% | 8 | 1,348 | 50.43% |
META250620C00380000 | 2024-04-12 9:38AM EDT | 380.00 | 178.00 | 159.50 | 161.50 | 0.00 | - | 1 | 998 | 50.31% |
META250620C00390000 | 2024-04-17 9:33AM EDT | 390.00 | 157.55 | 153.00 | 154.50 | -20.35 | -11.44% | 1 | 10,581 | 49.55% |
META250620C00395000 | 2024-04-02 1:30PM EDT | 395.00 | 150.47 | 149.00 | 152.10 | 0.00 | - | 2 | 249 | 49.79% |
META250620C00400000 | 2024-04-17 10:40AM EDT | 400.00 | 148.20 | 145.80 | 147.80 | -4.91 | -3.21% | 3 | 4,486 | 48.90% |
META250620C00405000 | 2024-03-11 1:45PM EDT | 405.00 | 139.77 | 164.60 | 166.05 | 0.00 | - | 1 | 128 | 60.48% |
META250620C00410000 | 2024-04-15 1:21PM EDT | 410.00 | 147.36 | 139.25 | 141.50 | 0.00 | - | 2 | 152 | 48.41% |
META250620C00415000 | 2024-04-17 12:07PM EDT | 415.00 | 136.00 | 136.25 | 138.35 | -18.77 | -12.13% | 3 | 179 | 48.14% |
META250620C00420000 | 2024-04-11 12:30PM EDT | 420.00 | 153.48 | 133.90 | 135.40 | 0.00 | - | 2 | 1,994 | 47.96% |
META250620C00425000 | 2024-04-17 12:23PM EDT | 425.00 | 127.80 | 130.00 | 132.20 | -28.67 | -18.32% | 1 | 93 | 47.62% |
META250620C00430000 | 2024-04-05 12:23PM EDT | 430.00 | 155.39 | 127.05 | 130.10 | 0.00 | - | 4 | 316 | 47.86% |
META250620C00435000 | 2024-04-15 2:01PM EDT | 435.00 | 130.09 | 124.25 | 127.05 | 0.00 | - | 20 | 39 | 47.57% |
META250620C00440000 | 2024-04-17 12:57PM EDT | 440.00 | 118.46 | 121.20 | 123.35 | -8.82 | -6.93% | 5 | 765 | 46.91% |
META250620C00445000 | 2024-04-16 10:24AM EDT | 445.00 | 124.25 | 118.25 | 121.25 | 0.00 | - | 10 | 62 | 47.08% |
META250620C00450000 | 2024-04-17 12:57PM EDT | 450.00 | 112.87 | 115.65 | 118.40 | -9.18 | -7.52% | 5 | 239 | 46.84% |
META250620C00455000 | 2024-04-15 2:36PM EDT | 455.00 | 120.00 | 113.60 | 114.95 | 0.00 | - | 2 | 112 | 46.27% |
META250620C00460000 | 2024-04-17 3:29PM EDT | 460.00 | 111.36 | 110.10 | 112.95 | -6.19 | -5.27% | 3 | 301 | 46.43% |
META250620C00465000 | 2024-04-15 9:51AM EDT | 465.00 | 126.00 | 107.40 | 110.30 | 0.00 | - | 1 | 320 | 46.23% |
META250620C00470000 | 2024-04-17 2:43PM EDT | 470.00 | 108.80 | 105.20 | 106.80 | -0.79 | -0.72% | 2 | 380 | 45.60% |
META250620C00475000 | 2024-04-15 2:47PM EDT | 475.00 | 108.07 | 102.70 | 104.30 | 0.00 | - | 4 | 224 | 45.44% |
META250620C00480000 | 2024-04-17 9:34AM EDT | 480.00 | 104.00 | 100.10 | 101.70 | -2.50 | -2.35% | 1 | 210 | 45.22% |
META250620C00485000 | 2024-04-17 1:00PM EDT | 485.00 | 95.00 | 97.75 | 99.15 | -8.00 | -7.77% | 2 | 143 | 45.01% |
META250620C00490000 | 2024-04-17 12:22PM EDT | 490.00 | 93.65 | 95.30 | 96.75 | -14.35 | -13.29% | 3 | 213 | 44.85% |
META250620C00495000 | 2024-04-17 12:04PM EDT | 495.00 | 92.00 | 93.35 | 94.30 | -6.30 | -6.41% | 9 | 124 | 44.65% |
META250620C00500000 | 2024-04-17 1:30PM EDT | 500.00 | 90.22 | 90.60 | 92.00 | -6.49 | -6.71% | 11 | 496 | 44.50% |
META250620C00505000 | 2024-04-17 3:05PM EDT | 505.00 | 89.50 | 88.35 | 89.75 | -5.85 | -6.14% | 2 | 53 | 44.36% |
META250620C00510000 | 2024-04-17 11:37AM EDT | 510.00 | 86.00 | 86.05 | 87.45 | -5.70 | -6.22% | 6 | 409 | 44.18% |
META250620C00515000 | 2024-04-16 1:55PM EDT | 515.00 | 88.30 | 84.30 | 85.25 | 0.00 | - | 3 | 200 | 44.03% |
META250620C00520000 | 2024-04-17 3:57PM EDT | 520.00 | 82.55 | 81.65 | 83.10 | -4.60 | -5.28% | 71 | 324 | 43.89% |
META250620C00525000 | 2024-04-16 10:05AM EDT | 525.00 | 86.24 | 79.60 | 80.95 | 0.00 | - | 8 | 124 | 43.72% |
META250620C00530000 | 2024-04-17 1:05PM EDT | 530.00 | 76.15 | 77.50 | 78.85 | -11.03 | -12.65% | 1 | 234 | 43.57% |
META250620C00535000 | 2024-04-11 1:35PM EDT | 535.00 | 91.95 | 75.40 | 76.80 | 0.00 | - | 10 | 54 | 43.42% |
META250620C00540000 | 2024-04-12 11:41AM EDT | 540.00 | 87.71 | 73.45 | 74.90 | 0.00 | - | 1 | 184 | 43.33% |
META250620C00545000 | 2024-04-16 3:18PM EDT | 545.00 | 76.15 | 71.45 | 72.90 | 0.00 | - | 3 | 253 | 43.17% |
META250620C00550000 | 2024-04-17 3:59PM EDT | 550.00 | 71.00 | 69.65 | 71.00 | -5.76 | -7.50% | 2 | 12,961 | 43.04% |
META250620C00555000 | 2024-04-16 9:56AM EDT | 555.00 | 73.13 | 67.70 | 69.15 | 0.00 | - | 5 | 808 | 42.92% |
META250620C00560000 | 2024-04-15 11:48AM EDT | 560.00 | 74.63 | 65.95 | 67.30 | 0.00 | - | 15 | 424 | 42.78% |
META250620C00570000 | 2024-04-16 11:13AM EDT | 570.00 | 67.10 | 62.45 | 63.85 | 0.00 | - | 1 | 818 | 42.58% |
META250620C00580000 | 2024-04-12 9:32AM EDT | 580.00 | 73.03 | 59.10 | 60.45 | 0.00 | - | 1 | 559 | 42.33% |
META250620C00590000 | 2024-04-15 3:51PM EDT | 590.00 | 60.53 | 56.35 | 57.30 | 0.00 | - | 1 | 389 | 42.15% |
META250620C00600000 | 2024-04-17 3:56PM EDT | 600.00 | 53.90 | 53.40 | 54.25 | -3.10 | -5.44% | 17 | 8,981 | 41.95% |
META250620C00610000 | 2024-04-16 12:54PM EDT | 610.00 | 54.22 | 49.70 | 51.35 | 0.00 | - | 1 | 191 | 41.76% |
META250620C00620000 | 2024-04-16 2:34PM EDT | 620.00 | 50.75 | 47.30 | 48.60 | 0.00 | - | 10 | 562 | 41.58% |
META250620C00630000 | 2024-03-15 1:44PM EDT | 630.00 | 44.55 | 52.55 | 53.70 | 0.00 | - | 2 | 132 | 45.17% |
META250620C00640000 | 2024-04-08 2:42PM EDT | 640.00 | 54.70 | 41.95 | 43.50 | 0.00 | - | 70 | 364 | 41.26% |
META250620C00650000 | 2024-04-17 1:15PM EDT | 650.00 | 39.44 | 39.90 | 41.15 | -4.11 | -9.44% | 1 | 721 | 41.12% |
META250620C00660000 | 2024-04-04 2:17PM EDT | 660.00 | 48.91 | 38.05 | 38.90 | 0.00 | - | 34 | 273 | 40.97% |
META250620C00670000 | 2024-04-15 11:00AM EDT | 670.00 | 41.10 | 35.95 | 36.80 | 0.00 | - | 2 | 58 | 40.85% |
META250620C00680000 | 2024-04-16 10:17AM EDT | 680.00 | 37.00 | 33.65 | 34.80 | 0.00 | - | 300 | 747 | 40.73% |
META250620C00690000 | 2024-04-17 10:49AM EDT | 690.00 | 33.20 | 32.05 | 32.90 | +2.25 | +7.27% | 1 | 136 | 40.62% |
META250620C00700000 | 2024-04-17 12:42PM EDT | 700.00 | 29.03 | 30.25 | 31.15 | -3.67 | -11.22% | 1 | 7,964 | 40.54% |
META250620C00710000 | 2024-04-17 11:52AM EDT | 710.00 | 28.35 | 28.40 | 29.45 | -2.69 | -8.67% | 1 | 21 | 40.44% |
META250620C00720000 | 2024-04-17 11:48AM EDT | 720.00 | 26.76 | 26.85 | 27.85 | -8.30 | -23.67% | 1 | 130 | 40.35% |
META250620C00730000 | 2024-04-17 11:51AM EDT | 730.00 | 25.35 | 25.60 | 26.35 | -6.85 | -21.27% | 1 | 111 | 40.27% |
META250620C00740000 | 2024-04-15 10:20AM EDT | 740.00 | 29.85 | 23.95 | 24.90 | 0.00 | - | 4 | 24 | 40.18% |
META250620C00750000 | 2024-04-17 2:01PM EDT | 750.00 | 23.20 | 22.65 | 23.55 | -1.45 | -5.88% | 15 | 14,053 | 40.11% |
META250620C00760000 | 2024-04-15 3:35PM EDT | 760.00 | 23.85 | 21.40 | 22.30 | 0.00 | - | 10 | 94 | 40.06% |
META250620C00770000 | 2024-04-16 10:28AM EDT | 770.00 | 21.91 | 20.25 | 21.05 | 0.00 | - | 40 | 112 | 39.97% |
META250620C00780000 | 2024-04-17 1:30PM EDT | 780.00 | 19.25 | 19.40 | 20.00 | -1.51 | -7.27% | 1 | 37 | 39.97% |
META250620C00790000 | 2024-04-16 10:34AM EDT | 790.00 | 19.35 | 18.15 | 18.85 | 0.00 | - | 30 | 50 | 39.86% |
META250620C00800000 | 2024-04-17 2:19PM EDT | 800.00 | 17.77 | 17.30 | 17.90 | -4.08 | -18.67% | 11 | 2,483 | 39.86% |
META250620C00810000 | 2024-04-09 10:38AM EDT | 810.00 | 20.10 | 16.35 | 16.90 | 0.00 | - | 21 | 88 | 39.78% |
META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 15.40 | 16.00 | 0.00 | - | 10 | 66 | 39.74% |
META250620C00830000 | 2024-03-05 4:03PM EDT | 830.00 | 15.95 | 17.45 | 18.30 | 0.00 | - | 2 | 1 | 42.01% |
META250620C00840000 | 2024-04-09 3:58PM EDT | 840.00 | 17.70 | 13.90 | 14.35 | 0.00 | - | 2 | 105 | 39.67% |
META250620C00850000 | 2024-04-09 9:41AM EDT | 850.00 | 18.51 | 13.10 | 13.65 | 0.00 | - | 1 | 5 | 39.69% |
META250620C00860000 | 2024-04-01 9:45AM EDT | 860.00 | 12.95 | 12.50 | 13.00 | 0.00 | - | 4 | 83 | 39.72% |
META250620C00870000 | 2024-04-04 11:56AM EDT | 870.00 | 15.85 | 11.85 | 12.30 | 0.00 | - | 1 | 7 | 39.68% |
META250620C00880000 | 2024-02-26 2:06PM EDT | 880.00 | 10.55 | 11.50 | 12.05 | 0.00 | - | 3 | 3 | 40.00% |
META250620C00890000 | 2024-03-08 11:13AM EDT | 890.00 | 16.39 | 13.95 | 15.95 | 0.00 | - | 5 | 6 | 43.71% |
META250620C00900000 | 2024-04-15 10:40AM EDT | 900.00 | 12.55 | 10.05 | 10.55 | 0.00 | - | 1 | 56 | 39.68% |
META250620C00910000 | 2024-03-05 1:18PM EDT | 910.00 | 11.13 | 11.75 | 12.25 | 0.00 | - | 10 | 11 | 41.72% |
META250620C00920000 | 2024-03-11 9:35AM EDT | 920.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
META250620C00930000 | 2024-04-12 2:30PM EDT | 930.00 | 10.95 | 8.30 | 9.45 | 0.00 | - | 1 | 2 | 40.08% |
META250620C00940000 | 2024-04-15 12:55PM EDT | 940.00 | 9.57 | 7.90 | 8.65 | 0.00 | - | 5 | 18 | 39.73% |
META250620C00950000 | 2024-04-17 3:52PM EDT | 950.00 | 8.15 | 7.90 | 8.40 | -2.63 | -24.40% | 52 | 171 | 39.92% |
META250620C00960000 | 2024-04-11 12:46PM EDT | 960.00 | 9.84 | 7.10 | 8.10 | 0.00 | - | - | 1 | 40.05% |
META250620C00970000 | 2024-04-11 3:04PM EDT | 970.00 | 9.80 | 6.75 | 7.85 | 0.00 | - | 1 | 3 | 40.21% |
META250620C00990000 | 2024-04-17 9:56AM EDT | 990.00 | 6.70 | 6.30 | 6.95 | -0.35 | -4.96% | 1 | 22 | 40.02% |
META250620C01000000 | 2024-04-17 12:56PM EDT | 1,000.00 | 5.90 | 6.00 | 6.50 | -0.85 | -12.59% | 1 | 17 | 39.88% |
META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 5.55 | 6.25 | 0.00 | - | - | 34 | 39.97% |
META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 5.25 | 6.25 | 0.00 | - | 14 | 14 | 40.37% |
META250620C01030000 | 2024-04-16 10:59AM EDT | 1,030.00 | 5.70 | 5.20 | 5.65 | 0.00 | - | 146 | 593 | 39.95% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META250620P00005000 | 2024-04-09 11:42AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 522 | 131.25% |
META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 126.95% |
META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 112.50% |
META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 103.13% |
META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 111.13% |
META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 88.67% |
META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 95.41% |
META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 82.03% |
META250620P00045000 | 2024-04-17 9:59AM EDT | 45.00 | 0.07 | 0.01 | 0.12 | -0.07 | -50.00% | 1 | 35 | 76.56% |
META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 5 | 201 | 74.80% |
META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 72.85% |
META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 70.22% |
META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.10 | 0.21 | 0.00 | - | 10 | 21 | 70.22% |
META250620P00070000 | 2024-02-29 11:00AM EDT | 70.00 | 0.18 | 0.04 | 0.31 | 0.00 | - | 10 | 237 | 68.56% |
META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 66.70% |
META250620P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 0.23 | 0.20 | 0.50 | 0.00 | - | 80 | 93 | 69.04% |
META250620P00085000 | 2024-02-02 10:56AM EDT | 85.00 | 0.54 | 0.26 | 0.39 | 0.00 | - | 1 | 49 | 66.16% |
META250620P00090000 | 2024-04-05 12:29PM EDT | 90.00 | 0.25 | 0.20 | 0.70 | 0.00 | - | 5 | 785 | 66.65% |
META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 61.91% |
META250620P00100000 | 2024-04-15 2:11PM EDT | 100.00 | 0.39 | 0.35 | 2.00 | 0.00 | - | 1 | 335 | 71.48% |
META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 62.70% |
META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.40 | 5.00 | 0.00 | - | 1 | 46 | 77.45% |
META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 60.38% |
META250620P00120000 | 2024-04-03 9:37AM EDT | 120.00 | 0.74 | 0.57 | 0.95 | 0.00 | - | 1 | 37 | 59.57% |
META250620P00125000 | 2024-04-12 11:11AM EDT | 125.00 | 0.72 | 0.65 | 0.83 | 0.00 | - | 8 | 541 | 57.69% |
META250620P00130000 | 2024-03-01 11:28AM EDT | 130.00 | 0.95 | 0.83 | 1.15 | 0.00 | - | 9 | 352 | 58.50% |
META250620P00135000 | 2024-04-04 1:43PM EDT | 135.00 | 0.93 | 0.82 | 1.01 | 0.00 | - | 12 | 67 | 56.25% |
META250620P00140000 | 2024-04-01 12:22PM EDT | 140.00 | 1.20 | 0.93 | 1.49 | 0.00 | - | 1 | 852 | 57.08% |
META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 56.74% |
META250620P00150000 | 2024-04-12 12:42PM EDT | 150.00 | 1.19 | 1.15 | 1.52 | 0.00 | - | 78 | 837 | 54.96% |
META250620P00155000 | 2024-04-16 3:12PM EDT | 155.00 | 1.32 | 1.11 | 1.88 | 0.00 | - | 6 | 546 | 54.50% |
META250620P00160000 | 2024-04-16 2:49PM EDT | 160.00 | 1.45 | 1.37 | 1.80 | 0.00 | - | 1 | 785 | 53.61% |
META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.50 | 1.89 | 0.00 | - | 2 | 691 | 52.83% |
META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 1 | 474 | 51.90% |
META250620P00175000 | 2024-04-16 11:06AM EDT | 175.00 | 1.88 | 1.81 | 2.22 | 0.00 | - | 1 | 150 | 51.71% |
META250620P00180000 | 2024-04-16 3:50PM EDT | 180.00 | 2.63 | 1.94 | 2.39 | 0.00 | - | 140 | 1,957 | 51.06% |
META250620P00185000 | 2024-04-08 2:49PM EDT | 185.00 | 2.23 | 2.11 | 2.40 | 0.00 | - | 5 | 36 | 50.15% |
META250620P00190000 | 2024-04-15 9:54AM EDT | 190.00 | 2.19 | 2.31 | 2.76 | 0.00 | - | 5 | 262 | 50.79% |
META250620P00195000 | 2024-04-02 11:54AM EDT | 195.00 | 2.95 | 2.48 | 2.97 | 0.00 | - | 2 | 63 | 50.24% |
META250620P00200000 | 2024-04-16 3:12PM EDT | 200.00 | 2.70 | 2.70 | 2.97 | 0.00 | - | 2 | 362 | 49.00% |
META250620P00205000 | 2024-04-15 1:54PM EDT | 205.00 | 3.12 | 2.89 | 3.25 | 0.00 | - | 3 | 47 | 48.66% |
META250620P00210000 | 2024-04-16 11:06AM EDT | 210.00 | 3.16 | 3.15 | 3.45 | 0.00 | - | 1 | 448 | 48.04% |
META250620P00215000 | 2024-03-01 11:28AM EDT | 215.00 | 3.94 | 3.90 | 4.25 | 0.00 | - | 9 | 95 | 48.97% |
META250620P00220000 | 2024-04-08 9:42AM EDT | 220.00 | 3.70 | 3.60 | 3.95 | 0.00 | - | 1 | 481 | 47.03% |
META250620P00225000 | 2024-04-11 9:57AM EDT | 225.00 | 3.46 | 3.90 | 4.20 | 0.00 | - | 1 | 559 | 46.48% |
META250620P00230000 | 2024-04-12 11:08AM EDT | 230.00 | 4.05 | 4.15 | 4.80 | 0.00 | - | 1 | 2,539 | 46.72% |
META250620P00235000 | 2024-04-16 9:34AM EDT | 235.00 | 4.55 | 4.50 | 5.10 | 0.00 | - | 1 | 304 | 46.21% |
META250620P00240000 | 2024-04-16 2:49PM EDT | 240.00 | 4.73 | 4.80 | 5.45 | 0.00 | - | 1 | 397 | 45.79% |
META250620P00245000 | 2024-04-11 2:22PM EDT | 245.00 | 4.70 | 5.15 | 5.80 | 0.00 | - | 1 | 244 | 45.34% |
META250620P00250000 | 2024-04-15 3:57PM EDT | 250.00 | 5.70 | 5.55 | 6.15 | 0.00 | - | 1 | 3,319 | 44.86% |
META250620P00260000 | 2024-04-04 10:06AM EDT | 260.00 | 6.00 | 5.40 | 7.65 | 0.00 | - | 6 | 545 | 45.14% |
META250620P00270000 | 2024-04-11 2:22PM EDT | 270.00 | 6.25 | 7.30 | 8.70 | 0.00 | - | 11 | 787 | 44.47% |
META250620P00280000 | 2024-04-05 3:27PM EDT | 280.00 | 7.55 | 8.25 | 11.00 | 0.00 | - | 1 | 1,017 | 45.29% |
META250620P00290000 | 2024-04-11 10:30AM EDT | 290.00 | 8.35 | 9.35 | 10.70 | 0.00 | - | 50 | 445 | 42.70% |
META250620P00300000 | 2024-04-17 11:31AM EDT | 300.00 | 10.73 | 10.60 | 12.20 | +0.33 | +3.17% | 1 | 3,376 | 42.27% |
META250620P00310000 | 2024-04-08 3:42PM EDT | 310.00 | 11.05 | 11.55 | 12.65 | 0.00 | - | 5 | 1,554 | 40.61% |
META250620P00320000 | 2024-04-04 3:22PM EDT | 320.00 | 12.42 | 13.05 | 14.20 | 0.00 | - | 4 | 226 | 40.06% |
META250620P00330000 | 2024-04-09 3:50PM EDT | 330.00 | 13.71 | 15.15 | 15.70 | 0.00 | - | 288 | 572 | 39.36% |
META250620P00340000 | 2024-04-16 2:58PM EDT | 340.00 | 16.20 | 16.90 | 17.55 | 0.00 | - | 41 | 518 | 38.86% |
META250620P00350000 | 2024-04-15 12:25PM EDT | 350.00 | 17.90 | 18.95 | 19.60 | 0.00 | - | 1 | 823 | 38.42% |
META250620P00360000 | 2024-04-16 3:58PM EDT | 360.00 | 20.40 | 21.10 | 21.80 | 0.00 | - | 33 | 808 | 37.98% |
META250620P00370000 | 2024-04-16 2:43PM EDT | 370.00 | 22.50 | 23.45 | 24.20 | 0.00 | - | 7 | 258 | 37.56% |
META250620P00380000 | 2024-04-16 3:17PM EDT | 380.00 | 26.24 | 26.00 | 26.75 | +1.29 | +5.17% | 1 | 309 | 37.14% |
META250620P00390000 | 2024-04-16 3:17PM EDT | 390.00 | 27.50 | 28.65 | 29.55 | 0.00 | - | 57 | 399 | 36.77% |
META250620P00395000 | 2024-04-16 2:09PM EDT | 395.00 | 28.45 | 30.10 | 30.85 | 0.00 | - | 7 | 165 | 36.48% |
META250620P00400000 | 2024-04-17 11:42AM EDT | 400.00 | 31.98 | 31.60 | 32.35 | +1.33 | +4.34% | 1 | 1,518 | 36.29% |
META250620P00405000 | 2024-04-16 2:36PM EDT | 405.00 | 31.80 | 33.10 | 33.75 | 0.00 | - | 4 | 616 | 36.01% |
META250620P00410000 | 2024-04-17 11:56AM EDT | 410.00 | 35.05 | 34.70 | 35.45 | +4.20 | +13.61% | 1 | 133 | 35.89% |
META250620P00415000 | 2024-04-16 2:34PM EDT | 415.00 | 35.05 | 36.30 | 37.25 | 0.00 | - | 3 | 81 | 35.79% |
META250620P00420000 | 2024-04-17 11:54AM EDT | 420.00 | 38.45 | 38.00 | 38.85 | +3.09 | +8.74% | 1 | 200 | 35.55% |
META250620P00425000 | 2024-04-11 1:42PM EDT | 425.00 | 34.29 | 39.75 | 40.70 | 0.00 | - | 4 | 40 | 35.42% |
META250620P00430000 | 2024-04-17 1:15PM EDT | 430.00 | 42.49 | 41.55 | 42.45 | +2.87 | +7.24% | 2 | 51 | 35.21% |
META250620P00435000 | 2024-04-02 3:53PM EDT | 435.00 | 43.07 | 43.40 | 44.30 | 0.00 | - | 1 | 40 | 35.03% |
META250620P00440000 | 2024-04-15 3:26PM EDT | 440.00 | 44.81 | 45.25 | 46.25 | 0.00 | - | 2 | 176 | 34.88% |
META250620P00445000 | 2024-04-17 2:13PM EDT | 445.00 | 47.00 | 47.30 | 48.20 | +1.90 | +4.21% | 6 | 55 | 34.70% |
META250620P00450000 | 2024-04-17 9:32AM EDT | 450.00 | 47.45 | 49.15 | 50.10 | +3.74 | +8.56% | 1 | 277 | 34.47% |
META250620P00455000 | 2024-04-05 10:39AM EDT | 455.00 | 43.70 | 51.20 | 52.25 | 0.00 | - | 1 | 70 | 34.34% |
META250620P00460000 | 2024-04-04 9:47AM EDT | 460.00 | 45.70 | 53.25 | 54.35 | 0.00 | - | 10 | 130 | 34.16% |
META250620P00465000 | 2024-03-21 10:08AM EDT | 465.00 | 52.00 | 55.40 | 56.50 | 0.00 | - | 1 | 190 | 33.98% |
META250620P00470000 | 2024-04-16 12:18PM EDT | 470.00 | 55.15 | 57.60 | 58.80 | 0.00 | - | 22 | 214 | 33.85% |
META250620P00475000 | 2024-04-05 10:46AM EDT | 475.00 | 51.19 | 59.95 | 61.00 | 0.00 | - | 3 | 242 | 33.65% |
META250620P00480000 | 2024-04-12 3:31PM EDT | 480.00 | 57.50 | 62.15 | 63.40 | 0.00 | - | 2 | 153 | 33.51% |
META250620P00485000 | 2024-04-08 9:41AM EDT | 485.00 | 56.68 | 64.50 | 65.75 | 0.00 | - | 1 | 72 | 33.33% |
META250620P00490000 | 2024-04-05 1:14PM EDT | 490.00 | 57.15 | 66.90 | 68.20 | 0.00 | - | 25 | 92 | 33.17% |
META250620P00495000 | 2024-04-17 10:42AM EDT | 495.00 | 69.00 | 69.35 | 70.65 | 0.00 | - | 4 | 6 | 32.99% |
META250620P00500000 | 2024-04-17 9:54AM EDT | 500.00 | 71.00 | 71.85 | 73.20 | +1.60 | +2.31% | 2 | 491 | 32.83% |
META250620P00505000 | 2024-04-15 1:20PM EDT | 505.00 | 71.60 | 74.45 | 75.70 | 0.00 | - | 4 | 14 | 32.62% |
META250620P00510000 | 2024-04-15 3:35PM EDT | 510.00 | 75.55 | 77.00 | 78.40 | 0.00 | - | 1 | 155 | 32.48% |
META250620P00515000 | 2024-04-08 10:07AM EDT | 515.00 | 70.05 | 79.70 | 81.10 | 0.00 | - | 2 | 51 | 32.31% |
META250620P00520000 | 2024-04-17 1:13PM EDT | 520.00 | 84.66 | 82.35 | 83.75 | +4.21 | +5.23% | 53 | 133 | 32.10% |
META250620P00525000 | 2024-04-09 9:44AM EDT | 525.00 | 75.33 | 85.15 | 86.60 | 0.00 | - | 1 | 29 | 31.96% |
META250620P00530000 | 2024-04-17 3:38PM EDT | 530.00 | 88.50 | 87.95 | 89.45 | +4.30 | +5.11% | 1 | 1,404 | 31.79% |
META250620P00535000 | 2024-03-26 12:57PM EDT | 535.00 | 87.10 | 90.80 | 92.30 | 0.00 | - | 8 | 29 | 31.60% |
META250620P00540000 | 2024-04-17 10:42AM EDT | 540.00 | 93.40 | 93.80 | 95.05 | +5.50 | +6.26% | 6 | 54 | 31.34% |
META250620P00545000 | 2024-04-04 11:50AM EDT | 545.00 | 83.35 | 96.70 | 98.25 | 0.00 | - | 5 | 37 | 31.27% |
META250620P00550000 | 2024-04-12 11:48AM EDT | 550.00 | 89.70 | 99.65 | 101.20 | 0.00 | - | 2,500 | 2,543 | 31.05% |
META250620P00555000 | 2024-03-26 12:57PM EDT | 555.00 | 98.55 | 102.80 | 104.40 | 0.00 | - | 3 | 18 | 30.93% |
META250620P00560000 | 2024-01-17 11:36AM EDT | 560.00 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 34.92% |
META250620P00570000 | 2024-03-26 12:57PM EDT | 570.00 | 107.65 | 111.90 | 114.20 | 0.00 | - | 7 | 17 | 30.52% |
META250620P00580000 | 2024-01-12 4:38PM EDT | 580.00 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 35.93% |
META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 35.23% |
META250620P00600000 | 2024-03-15 12:48PM EDT | 600.00 | 142.65 | 121.70 | 124.45 | 0.00 | - | 1 | 6 | 24.00% |
META250620P00610000 | 2024-02-08 1:04PM EDT | 610.00 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 26.52% |
META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 153.55 | 157.35 | 0.00 | - | 2 | 2 | 28.74% |
META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 17.47% |
META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 37.68% |
META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 31.03% |
META250620P00730000 | 2024-03-04 2:52PM EDT | 730.00 | 232.16 | 227.60 | 229.85 | 0.00 | - | 32 | 30 | 0.00% |
META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 32.03% |
META250620P00760000 | 2024-02-28 3:59PM EDT | 760.00 | 275.45 | 273.30 | 277.00 | 0.00 | - | - | 0 | 32.29% |
META250620P00770000 | 2024-03-08 11:21AM EDT | 770.00 | 252.90 | 245.50 | 250.50 | 0.00 | - | 10 | 11 | 0.00% |
META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 284.50 | 289.00 | 0.00 | - | - | 1 | 25.10% |
META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 39.89% |
META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 42.33% |