Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.577,61 +1.818,54 (+3,15%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2024-02-20 3:52PM EDT | 5.00 | 465.20 | 500.50 | 504.45 | 0.00 | - | 3,500 | 0 | 0.00% |
| META251219C00010000 | 2023-10-19 1:10PM EDT | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 0.00% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 4:21PM EDT | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 0.00% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 1:01PM EDT | 30.00 | 306.50 | 324.40 | 328.20 | 0.00 | - | 1 | 3 | 0.00% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 0.00% |
| META251219C00050000 | 2024-02-02 12:34PM EDT | 50.00 | 427.86 | 451.50 | 456.50 | 0.00 | - | 2 | 37 | 0.00% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2023-11-14 2:11PM EDT | 60.00 | 283.75 | 277.30 | 280.05 | 0.00 | - | 4 | 40 | 0.00% |
| META251219C00065000 | 2023-12-18 3:55PM EDT | 65.00 | 287.85 | 315.90 | 319.10 | 0.00 | - | - | 4 | 0.00% |
| META251219C00070000 | 2024-02-05 11:01AM EDT | 70.00 | 393.00 | 429.55 | 433.45 | 0.00 | - | 4 | 8 | 236.98% |
| META251219C00075000 | 2023-12-28 12:34PM EDT | 75.00 | 291.60 | 324.75 | 327.25 | 0.00 | - | 4 | 10 | 0.00% |
| META251219C00080000 | 2024-03-07 1:03PM EDT | 80.00 | 438.00 | 448.00 | 453.00 | 0.00 | - | 4 | 16 | 415.28% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 3:01PM EDT | 95.00 | 256.14 | 262.60 | 266.30 | 0.00 | - | 1 | 9 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 100.00 | 396.55 | 352.50 | 356.40 | 0.00 | - | 4 | 36 | 66.13% |
| META251219C00105000 | 2024-02-07 4:56PM EDT | 105.00 | 369.29 | 405.50 | 409.45 | 0.00 | - | 4 | 19 | 189.19% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 120.90% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 108.52% |
| META251219C00120000 | 2024-04-25 12:29PM EDT | 120.00 | 324.82 | 338.00 | 343.00 | 0.00 | - | 1 | 22 | 76.75% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 160.50% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 127.21% |
| META251219C00135000 | 2024-04-23 10:10AM EDT | 135.00 | 367.65 | 324.50 | 329.50 | 0.00 | - | 1 | 38 | 73.45% |
| META251219C00140000 | 2024-04-16 1:49PM EDT | 140.00 | 370.57 | 320.10 | 323.95 | 0.00 | - | 1 | 94 | 71.45% |
| META251219C00145000 | 2024-04-10 3:36PM EDT | 145.00 | 382.72 | 315.70 | 319.55 | 0.00 | - | 1 | 112 | 70.61% |
| META251219C00150000 | 2024-04-19 2:03PM EDT | 150.00 | 346.30 | 311.20 | 315.15 | 0.00 | - | 1 | 173 | 69.68% |
| META251219C00155000 | 2024-04-26 12:12PM EDT | 155.00 | 298.61 | 307.00 | 310.80 | 0.00 | - | 4 | 36 | 69.06% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 331.14 | 302.50 | 306.40 | 0.00 | - | 1 | 58 | 68.12% |
| META251219C00165000 | 2024-04-22 9:53AM EDT | 165.00 | 334.88 | 298.20 | 302.00 | 0.00 | - | 1 | 30 | 67.35% |
| META251219C00170000 | 2024-04-30 1:18PM EDT | 170.00 | 276.00 | 293.85 | 297.70 | 0.00 | - | 1 | 133 | 66.60% |
| META251219C00175000 | 2024-05-02 11:03AM EDT | 175.00 | 278.09 | 289.50 | 293.35 | 0.00 | - | 15 | 95 | 65.82% |
| META251219C00180000 | 2024-04-25 11:56AM EDT | 180.00 | 267.13 | 285.20 | 289.05 | 0.00 | - | 3 | 86 | 65.10% |
| META251219C00185000 | 2024-04-25 2:45PM EDT | 185.00 | 267.85 | 280.90 | 284.70 | 0.00 | - | 16 | 72 | 64.34% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 190.00 | 262.60 | 276.60 | 280.45 | 0.00 | - | 1 | 65 | 63.64% |
| META251219C00195000 | 2024-05-01 11:07AM EDT | 195.00 | 258.50 | 272.35 | 276.15 | 0.00 | - | 60 | 123 | 62.93% |
| META251219C00200000 | 2024-05-03 2:01PM EDT | 200.00 | 267.87 | 268.10 | 271.95 | +14.87 | +5.88% | 1 | 298 | 62.28% |
| META251219C00205000 | 2024-04-08 10:39AM EDT | 205.00 | 339.75 | 263.90 | 267.75 | 0.00 | - | 5 | 162 | 61.64% |
| META251219C00210000 | 2024-04-26 1:18PM EDT | 210.00 | 249.97 | 259.60 | 263.55 | 0.00 | - | 7 | 181 | 60.94% |
| META251219C00215000 | 2024-04-30 1:39PM EDT | 215.00 | 239.90 | 255.50 | 259.35 | 0.00 | - | 3 | 268 | 60.35% |
| META251219C00220000 | 2024-04-29 11:47AM EDT | 220.00 | 234.00 | 251.35 | 255.20 | 0.00 | - | 2 | 251 | 59.74% |
| META251219C00225000 | 2024-04-30 1:39PM EDT | 225.00 | 232.00 | 247.20 | 251.05 | 0.00 | - | 3 | 132 | 59.13% |
| META251219C00230000 | 2024-04-26 1:18PM EDT | 230.00 | 233.80 | 243.10 | 246.95 | 0.00 | - | 6 | 193 | 58.55% |
| META251219C00235000 | 2024-02-06 1:06PM EDT | 235.00 | 246.55 | 298.65 | 302.45 | 0.00 | - | 1 | 315 | 109.13% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 240.00 | 303.37 | 235.00 | 238.80 | 0.00 | - | 5 | 332 | 57.44% |
| META251219C00245000 | 2024-04-29 1:41PM EDT | 245.00 | 216.92 | 230.95 | 234.80 | 0.00 | - | 2 | 81 | 56.90% |
| META251219C00250000 | 2024-05-01 3:46PM EDT | 250.00 | 222.00 | 227.00 | 230.80 | 0.00 | - | 1 | 743 | 56.40% |
| META251219C00260000 | 2024-04-29 11:17AM EDT | 260.00 | 205.09 | 219.30 | 222.95 | 0.00 | - | 1 | 473 | 55.50% |
| META251219C00270000 | 2024-04-29 11:17AM EDT | 270.00 | 198.75 | 211.75 | 215.20 | 0.00 | - | 435 | 1,677 | 54.64% |
| META251219C00280000 | 2024-05-02 2:06PM EDT | 280.00 | 198.00 | 203.90 | 207.55 | 0.00 | - | 2 | 534 | 53.65% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 290.00 | 182.38 | 196.55 | 199.80 | 0.00 | - | 1 | 254 | 52.75% |
| META251219C00300000 | 2024-04-29 9:38AM EDT | 300.00 | 177.00 | 190.00 | 192.80 | 0.00 | - | 3 | 665 | 52.34% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 310.00 | 168.50 | 182.85 | 185.60 | 0.00 | - | 2 | 1,784 | 51.58% |
| META251219C00320000 | 2024-05-02 9:40AM EDT | 320.00 | 166.50 | 176.00 | 178.60 | 0.00 | - | 1 | 546 | 50.91% |
| META251219C00330000 | 2024-05-03 12:25PM EDT | 330.00 | 169.80 | 168.85 | 170.80 | +7.60 | +4.69% | 1 | 2,071 | 50.45% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 340.00 | 147.36 | 162.45 | 165.10 | 0.00 | - | 2 | 175 | 50.37% |
| META251219C00350000 | 2024-04-29 11:50AM EDT | 350.00 | 141.71 | 155.80 | 157.70 | 0.00 | - | 3 | 1,199 | 49.24% |
| META251219C00360000 | 2024-05-01 10:16AM EDT | 360.00 | 138.96 | 149.60 | 151.20 | 0.00 | - | 1 | 276 | 48.57% |
| META251219C00370000 | 2024-04-29 10:24AM EDT | 370.00 | 132.80 | 143.45 | 145.15 | 0.00 | - | 2 | 928 | 48.09% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 380.00 | 124.29 | 137.45 | 139.15 | 0.00 | - | 1 | 428 | 47.57% |
| META251219C00390000 | 2024-05-03 2:12PM EDT | 390.00 | 130.92 | 131.65 | 133.35 | +4.92 | +3.90% | 2 | 788 | 47.08% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 395.00 | 117.74 | 128.75 | 130.60 | 0.00 | - | 1 | 64 | 46.89% |
| META251219C00400000 | 2024-05-02 2:21PM EDT | 400.00 | 127.50 | 126.00 | 127.70 | +6.06 | +4.99% | 1 | 4,805 | 46.61% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 405.00 | 114.16 | 123.30 | 124.95 | 0.00 | - | 2 | 462 | 46.39% |
| META251219C00410000 | 2024-05-02 10:03AM EDT | 410.00 | 110.62 | 120.50 | 122.25 | 0.00 | - | 1 | 320 | 46.18% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 415.00 | 108.32 | 117.80 | 119.70 | 0.00 | - | 1 | 283 | 46.02% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 420.00 | 106.95 | 115.20 | 116.95 | 0.00 | - | 1 | 440 | 45.75% |
| META251219C00425000 | 2024-04-29 3:23PM EDT | 425.00 | 100.30 | 112.60 | 114.45 | 0.00 | - | 1 | 4,189 | 45.59% |
| META251219C00430000 | 2024-05-03 10:16AM EDT | 430.00 | 109.45 | 110.15 | 111.80 | +8.10 | +7.99% | 2 | 1,653 | 45.34% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 435.00 | 103.75 | 107.65 | 110.30 | 0.00 | - | 2 | 131 | 45.60% |
| META251219C00440000 | 2024-05-02 12:44PM EDT | 440.00 | 99.20 | 105.20 | 106.80 | 0.00 | - | 1 | 114 | 44.93% |
| META251219C00445000 | 2024-05-03 1:52PM EDT | 445.00 | 102.37 | 102.75 | 104.55 | +4.12 | +4.19% | 1 | 74 | 44.82% |
| META251219C00450000 | 2024-05-03 12:47PM EDT | 450.00 | 101.50 | 100.45 | 101.70 | +6.88 | +7.27% | 1 | 378 | 44.42% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 455.00 | 97.85 | 98.30 | 99.65 | +7.61 | +8.43% | 6 | 92 | 44.37% |
| META251219C00460000 | 2024-05-02 10:55AM EDT | 460.00 | 88.76 | 96.05 | 97.30 | 0.00 | - | 3 | 161 | 44.17% |
| META251219C00465000 | 2024-05-02 11:23AM EDT | 465.00 | 87.21 | 93.75 | 95.15 | 0.00 | - | 5 | 29 | 44.04% |
| META251219C00470000 | 2024-05-02 11:23AM EDT | 470.00 | 84.97 | 91.65 | 92.90 | 0.00 | - | 6 | 66 | 43.86% |
| META251219C00475000 | 2024-05-02 3:33PM EDT | 475.00 | 88.43 | 89.45 | 90.80 | +3.60 | +4.24% | 2 | 1,094 | 43.72% |
| META251219C00480000 | 2024-05-02 12:45PM EDT | 480.00 | 81.99 | 87.35 | 89.65 | 0.00 | - | 4 | 205 | 44.00% |
| META251219C00485000 | 2024-05-03 12:58PM EDT | 485.00 | 84.85 | 85.25 | 86.55 | +4.84 | +6.05% | 6 | 165 | 43.39% |
| META251219C00490000 | 2024-05-02 10:42AM EDT | 490.00 | 75.90 | 83.25 | 84.50 | 0.00 | - | 1 | 177 | 43.24% |
| META251219C00495000 | 2024-04-26 11:25AM EDT | 495.00 | 77.25 | 81.20 | 82.60 | 0.00 | - | 1 | 186 | 43.14% |
| META251219C00500000 | 2024-05-03 3:42PM EDT | 500.00 | 79.85 | 79.30 | 80.50 | +1.26 | +1.60% | 10 | 4,876 | 42.93% |
| META251219C00505000 | 2024-04-30 3:03PM EDT | 505.00 | 68.87 | 77.35 | 78.75 | 0.00 | - | 3 | 711 | 42.87% |
| META251219C00510000 | 2024-05-03 11:36AM EDT | 510.00 | 75.75 | 75.50 | 77.75 | +6.75 | +9.78% | 22 | 82 | 43.11% |
| META251219C00515000 | 2024-04-30 11:31AM EDT | 515.00 | 67.41 | 73.55 | 75.05 | 0.00 | - | 1 | 47 | 42.61% |
| META251219C00520000 | 2024-05-01 3:40PM EDT | 520.00 | 69.14 | 71.90 | 73.15 | 0.00 | - | 2 | 146 | 42.44% |
| META251219C00525000 | 2024-04-29 12:16PM EDT | 525.00 | 61.95 | 70.10 | 71.45 | 0.00 | - | 11 | 50 | 42.34% |
| META251219C00530000 | 2024-05-03 2:57PM EDT | 530.00 | 68.25 | 68.30 | 70.70 | +2.91 | +4.45% | 2 | 223 | 42.64% |
| META251219C00535000 | 2024-05-03 2:57PM EDT | 535.00 | 66.55 | 66.65 | 68.10 | +1.30 | +1.99% | 2 | 195 | 42.13% |
| META251219C00540000 | 2024-05-02 12:43PM EDT | 540.00 | 61.10 | 64.95 | 66.35 | 0.00 | - | 2 | 87 | 41.97% |
| META251219C00545000 | 2024-05-02 11:20AM EDT | 545.00 | 59.09 | 63.30 | 64.80 | 0.00 | - | 1 | 90 | 41.89% |
| META251219C00550000 | 2024-05-02 11:20AM EDT | 550.00 | 57.69 | 61.80 | 63.15 | 0.00 | - | 1 | 373 | 41.75% |
| META251219C00555000 | 2024-05-02 11:20AM EDT | 555.00 | 56.26 | 60.20 | 61.70 | 0.00 | - | 1 | 141 | 41.68% |
| META251219C00560000 | 2024-04-30 2:58PM EDT | 560.00 | 51.65 | 58.75 | 61.15 | 0.00 | - | 1 | 153 | 42.00% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 51.69 | 55.85 | 57.20 | 0.00 | - | 29 | 69 | 41.34% |
| META251219C00580000 | 2024-05-02 3:34PM EDT | 580.00 | 50.25 | 53.05 | 54.45 | 0.00 | - | 1 | 212 | 41.17% |
| META251219C00590000 | 2024-05-02 3:35PM EDT | 590.00 | 47.60 | 50.40 | 51.80 | 0.00 | - | 1 | 451 | 40.99% |
| META251219C00600000 | 2024-05-03 2:12PM EDT | 600.00 | 47.75 | 47.90 | 49.25 | +1.83 | +3.99% | 2 | 17,384 | 40.82% |
| META251219C00610000 | 2024-04-30 3:58PM EDT | 610.00 | 39.94 | 45.50 | 46.85 | 0.00 | - | 1 | 1,395 | 40.66% |
| META251219C00620000 | 2024-05-01 10:36AM EDT | 620.00 | 40.00 | 43.20 | 44.45 | 0.00 | - | 1 | 119 | 40.46% |
| META251219C00630000 | 2024-04-26 2:29PM EDT | 630.00 | 39.85 | 41.05 | 42.35 | 0.00 | - | 2 | 63 | 40.36% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 640.00 | 56.15 | 38.95 | 40.25 | 0.00 | - | 1 | 63 | 40.21% |
| META251219C00650000 | 2024-04-25 3:53PM EDT | 650.00 | 37.13 | 36.95 | 38.20 | 0.00 | - | 20 | 560 | 40.05% |
| META251219C00660000 | 2024-05-01 3:14PM EDT | 660.00 | 36.40 | 35.10 | 36.45 | 0.00 | - | 1 | 25 | 40.00% |
| META251219C00670000 | 2024-04-30 9:34AM EDT | 670.00 | 29.35 | 33.40 | 34.60 | 0.00 | - | 2 | 115 | 39.85% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 680.00 | 30.76 | 31.65 | 32.90 | 0.00 | - | 50 | 64 | 39.74% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 690.00 | 42.50 | 29.95 | 31.30 | 0.00 | - | 1 | 56 | 39.65% |
| META251219C00700000 | 2024-05-01 3:04PM EDT | 700.00 | 29.50 | 28.60 | 29.75 | 0.00 | - | 1 | 1,531 | 39.54% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 710.00 | 27.70 | 27.15 | 28.30 | 0.00 | - | 5 | 30 | 39.46% |
| META251219C00720000 | 2024-04-29 11:37AM EDT | 720.00 | 22.75 | 25.80 | 26.95 | 0.00 | - | 2 | 46 | 39.39% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 50.29% |
| META251219C00740000 | 2024-04-30 12:49PM EDT | 740.00 | 20.55 | 23.20 | 24.40 | 0.00 | - | 1 | 18 | 39.24% |
| META251219C00750000 | 2024-04-24 3:54PM EDT | 750.00 | 38.20 | 22.05 | 23.25 | 0.00 | - | 1 | 42 | 39.19% |
| META251219C00760000 | 2024-04-15 1:18PM EDT | 760.00 | 38.70 | 21.05 | 22.15 | 0.00 | - | 3 | 11 | 39.13% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 770.00 | 20.30 | 19.95 | 21.10 | 0.00 | - | 26 | 31 | 39.08% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 48.15% |
| META251219C00790000 | 2024-02-12 12:54PM EDT | 790.00 | 25.30 | 34.20 | 34.95 | 0.00 | - | - | 15 | 47.96% |
| META251219C00800000 | 2024-05-01 1:05PM EDT | 800.00 | 16.55 | 17.25 | 18.25 | 0.00 | - | 1 | 133 | 38.94% |
| META251219C00810000 | 2024-04-29 9:43AM EDT | 810.00 | 15.20 | 16.35 | 17.40 | 0.00 | - | 1 | 31 | 38.90% |
| META251219C00820000 | 2024-04-11 1:27PM EDT | 820.00 | 34.27 | 15.55 | 16.70 | 0.00 | - | 3 | 96 | 38.94% |
| META251219C00830000 | 2024-04-16 3:01PM EDT | 830.00 | 27.60 | 14.90 | 15.80 | 0.00 | - | 40 | 52 | 38.81% |
| META251219C00840000 | 2024-04-29 10:57AM EDT | 840.00 | 13.50 | 14.10 | 15.20 | 0.00 | - | 5 | 167 | 38.88% |
| META251219C00850000 | 2024-04-26 2:55PM EDT | 850.00 | 13.80 | 13.50 | 14.40 | 0.00 | - | 25 | 25 | 38.77% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 47.58% |
| META251219C00870000 | 2024-04-15 12:31PM EDT | 870.00 | 24.25 | 12.25 | 13.15 | 0.00 | - | - | 12 | 38.75% |
| META251219C00880000 | 2024-04-23 12:53PM EDT | 880.00 | 21.10 | 11.75 | 12.60 | 0.00 | - | 3 | 89 | 38.76% |
| META251219C00900000 | 2024-05-02 10:57AM EDT | 900.00 | 10.15 | 10.65 | 11.55 | 0.00 | - | 1 | 104 | 38.77% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 49.03% |
| META251219C00920000 | 2024-04-29 10:36AM EDT | 920.00 | 9.48 | 9.70 | 10.60 | 0.00 | - | 25 | 26 | 38.79% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 46.62% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 48.48% |
| META251219C00950000 | 2024-05-01 2:41PM EDT | 950.00 | 9.01 | 8.65 | 9.20 | 0.00 | - | 2 | 157 | 38.68% |
| META251219C00960000 | 2024-04-16 3:34PM EDT | 960.00 | 15.90 | 8.25 | 8.80 | 0.00 | - | - | 1 | 38.68% |
| META251219C01000000 | 2024-05-02 1:32PM EDT | 1,000.00 | 7.05 | 6.95 | 7.45 | 0.00 | - | 25 | 40 | 38.73% |
| META251219C01010000 | 2024-05-01 10:27AM EDT | 1,010.00 | 6.30 | 6.65 | 7.25 | 0.00 | - | 1 | 33 | 38.85% |
| META251219C01020000 | 2024-04-24 3:49PM EDT | 1,020.00 | 12.85 | 6.45 | 6.85 | 0.00 | - | - | 1 | 38.74% |
| META251219C01030000 | 2024-05-03 9:43AM EDT | 1,030.00 | 6.20 | 6.20 | 6.60 | +0.20 | +3.33% | 1 | 18 | 38.78% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2024-04-25 12:22PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 535 | 109.38% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 111.72% |
| META251219P00015000 | 2024-03-11 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| META251219P00020000 | 2023-12-28 12:55PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 85.16% |
| META251219P00025000 | 2023-05-08 12:10PM EDT | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 92.38% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 88.77% |
| META251219P00035000 | 2024-04-25 10:12AM EDT | 35.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 30 | 82 | 77.44% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 71.09% |
| META251219P00045000 | 2024-05-03 9:37AM EDT | 45.00 | 0.10 | 0.02 | 0.26 | -0.09 | -47.37% | 2 | 40 | 68.07% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 67.58% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 76.95% |
| META251219P00060000 | 2024-04-01 3:16PM EDT | 60.00 | 0.33 | 0.00 | 0.52 | 0.00 | - | 1 | 247 | 63.57% |
| META251219P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.43 | 0.09 | 0.54 | 0.00 | - | 5 | 47 | 62.45% |
| META251219P00070000 | 2024-02-20 11:08AM EDT | 70.00 | 0.46 | 0.24 | 0.60 | 0.00 | - | 37 | 227 | 62.21% |
| META251219P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.06 | 0.22 | 0.67 | 0.00 | - | 10 | 94 | 60.33% |
| META251219P00080000 | 2024-04-22 11:14AM EDT | 80.00 | 0.63 | 0.34 | 0.72 | 0.00 | - | 80 | 996 | 59.52% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 59.18% |
| META251219P00090000 | 2024-04-26 11:40AM EDT | 90.00 | 0.80 | 0.47 | 0.92 | 0.00 | - | 11 | 398 | 57.57% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 57.74% |
| META251219P00100000 | 2024-05-01 3:38PM EDT | 100.00 | 1.00 | 0.78 | 1.04 | 0.00 | - | 30 | 602 | 56.01% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 55.58% |
| META251219P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 1.40 | 0.91 | 1.37 | 0.00 | - | 20 | 791 | 54.39% |
| META251219P00115000 | 2024-04-30 10:47AM EDT | 115.00 | 1.50 | 1.05 | 1.50 | 0.00 | - | 1 | 53 | 53.67% |
| META251219P00120000 | 2024-04-18 11:18AM EDT | 120.00 | 1.37 | 1.19 | 1.64 | 0.00 | - | 1 | 559 | 52.94% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 53.09% |
| META251219P00130000 | 2024-04-04 10:48AM EDT | 130.00 | 1.70 | 1.49 | 1.95 | 0.00 | - | 1 | 134 | 51.55% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 1.65 | 2.16 | 0.00 | - | 10 | 43 | 50.96% |
| META251219P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 2.36 | 1.84 | 2.28 | 0.00 | - | 2 | 268 | 50.21% |
| META251219P00145000 | 2024-04-24 9:30AM EDT | 145.00 | 2.18 | 2.10 | 2.40 | 0.00 | - | 6 | 55 | 50.18% |
| META251219P00150000 | 2024-04-25 11:17AM EDT | 150.00 | 3.00 | 2.31 | 2.63 | 0.00 | - | 1 | 389 | 49.64% |
| META251219P00155000 | 2024-04-23 3:58PM EDT | 155.00 | 2.58 | 2.51 | 2.83 | 0.00 | - | 240 | 710 | 48.96% |
| META251219P00160000 | 2024-04-18 11:25AM EDT | 160.00 | 2.75 | 2.74 | 3.10 | 0.00 | - | 2 | 522 | 48.49% |
| META251219P00165000 | 2024-04-04 3:29PM EDT | 165.00 | 3.15 | 2.96 | 3.35 | 0.00 | - | 9 | 128 | 47.91% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 3.20 | 3.60 | 0.00 | - | 4 | 223 | 47.32% |
| META251219P00175000 | 2024-04-19 12:24PM EDT | 175.00 | 4.00 | 3.45 | 3.90 | 0.00 | - | 2 | 258 | 46.84% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 180.00 | 4.80 | 3.75 | 4.15 | 0.00 | - | 1 | 662 | 46.20% |
| META251219P00185000 | 2024-04-24 3:02PM EDT | 185.00 | 4.00 | 4.05 | 4.45 | 0.00 | - | 4 | 7,920 | 45.67% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 190.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 3,257 | 45.22% |
| META251219P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 5.55 | 4.70 | 5.15 | 0.00 | - | 2 | 669 | 44.75% |
| META251219P00200000 | 2024-05-01 9:36AM EDT | 200.00 | 6.13 | 5.05 | 5.50 | 0.00 | - | 1 | 672 | 44.25% |
| META251219P00205000 | 2024-05-01 3:15PM EDT | 205.00 | 5.96 | 5.40 | 5.90 | 0.00 | - | 10 | 650 | 43.83% |
| META251219P00210000 | 2024-04-25 1:26PM EDT | 210.00 | 7.02 | 5.85 | 6.30 | 0.00 | - | 1 | 7,948 | 43.37% |
| META251219P00215000 | 2024-03-20 3:44PM EDT | 215.00 | 6.21 | 6.60 | 7.00 | 0.00 | - | 1 | 604 | 43.38% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 220.00 | 8.44 | 6.75 | 7.20 | 0.00 | - | 2 | 693 | 42.55% |
| META251219P00225000 | 2024-04-26 1:04PM EDT | 225.00 | 8.50 | 7.20 | 7.70 | 0.00 | - | 1 | 391 | 42.18% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 230.00 | 9.80 | 7.70 | 8.15 | 0.00 | - | 29 | 394 | 41.71% |
| META251219P00235000 | 2024-04-30 12:12PM EDT | 235.00 | 9.60 | 8.25 | 8.70 | 0.00 | - | 11 | 286 | 41.36% |
| META251219P00240000 | 2024-05-02 12:23PM EDT | 240.00 | 10.10 | 8.80 | 9.30 | 0.00 | - | 2 | 532 | 41.04% |
| META251219P00245000 | 2024-04-23 2:20PM EDT | 245.00 | 8.80 | 9.35 | 9.90 | 0.00 | - | 35 | 125 | 40.69% |
| META251219P00250000 | 2024-05-02 1:49PM EDT | 250.00 | 11.25 | 10.00 | 10.50 | 0.00 | - | 110 | 2,397 | 40.32% |
| META251219P00260000 | 2024-05-02 1:56PM EDT | 260.00 | 12.55 | 11.35 | 11.90 | 0.00 | - | 115 | 1,866 | 39.72% |
| META251219P00270000 | 2024-04-25 3:03PM EDT | 270.00 | 14.75 | 12.80 | 13.35 | 0.00 | - | 25 | 2,693 | 39.06% |
| META251219P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 16.50 | 14.45 | 14.95 | 0.00 | - | 34 | 373 | 38.45% |
| META251219P00290000 | 2024-05-01 2:26PM EDT | 290.00 | 18.05 | 16.20 | 16.85 | 0.00 | - | 84 | 409 | 38.00% |
| META251219P00300000 | 2024-05-03 11:32AM EDT | 300.00 | 18.62 | 18.05 | 18.90 | -1.98 | -9.61% | 6 | 655 | 37.55% |
| META251219P00310000 | 2024-05-02 10:56AM EDT | 310.00 | 23.10 | 20.10 | 21.00 | 0.00 | - | 21 | 338 | 37.03% |
| META251219P00320000 | 2024-05-03 10:54AM EDT | 320.00 | 22.95 | 22.35 | 23.30 | +3.90 | +20.47% | 6 | 1,114 | 36.55% |
| META251219P00330000 | 2024-04-25 10:04AM EDT | 330.00 | 30.30 | 24.80 | 25.75 | 0.00 | - | 2 | 321 | 36.07% |
| META251219P00340000 | 2024-04-25 9:54AM EDT | 340.00 | 33.78 | 27.40 | 28.40 | 0.00 | - | 1 | 189 | 35.62% |
| META251219P00350000 | 2024-05-03 9:55AM EDT | 350.00 | 31.00 | 30.20 | 31.30 | -4.10 | -11.68% | 1 | 193 | 35.22% |
| META251219P00360000 | 2024-04-29 9:46AM EDT | 360.00 | 38.83 | 33.20 | 34.25 | 0.00 | - | 2 | 190 | 34.75% |
| META251219P00370000 | 2024-04-29 11:42AM EDT | 370.00 | 42.57 | 36.45 | 37.55 | 0.00 | - | 3 | 251 | 34.39% |
| META251219P00380000 | 2024-04-25 2:30PM EDT | 380.00 | 45.54 | 39.75 | 40.95 | 0.00 | - | 4 | 429 | 33.98% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 390.00 | 49.55 | 43.30 | 44.50 | 0.00 | - | 15 | 1,032 | 33.55% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 395.00 | 55.50 | 45.10 | 46.35 | 0.00 | - | 1 | 261 | 33.34% |
| META251219P00400000 | 2024-05-02 3:54PM EDT | 400.00 | 51.05 | 47.05 | 48.25 | 0.00 | - | 1 | 478 | 33.13% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 405.00 | 57.40 | 48.95 | 50.15 | 0.00 | - | 12 | 59 | 32.90% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 410.00 | 59.30 | 51.00 | 52.20 | 0.00 | - | 38 | 719 | 32.72% |
| META251219P00415000 | 2024-05-03 9:50AM EDT | 415.00 | 54.00 | 53.00 | 54.25 | -4.25 | -7.30% | 2 | 67 | 32.52% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 420.00 | 63.31 | 55.15 | 56.35 | 0.00 | - | 3 | 256 | 32.32% |
| META251219P00425000 | 2024-04-29 3:40PM EDT | 425.00 | 66.85 | 57.20 | 58.70 | 0.00 | - | 5 | 482 | 32.21% |
| META251219P00430000 | 2024-05-03 12:14PM EDT | 430.00 | 60.39 | 59.50 | 60.75 | -8.61 | -12.48% | 2 | 1,865 | 31.94% |
| META251219P00435000 | 2024-04-26 1:46PM EDT | 435.00 | 66.75 | 61.65 | 63.00 | 0.00 | - | 1 | 132 | 31.74% |
| META251219P00440000 | 2024-04-26 3:56PM EDT | 440.00 | 68.80 | 64.00 | 65.35 | 0.00 | - | 7 | 87 | 31.56% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 445.00 | 73.44 | 66.30 | 67.75 | 0.00 | - | 1 | 20 | 31.38% |
| META251219P00450000 | 2024-04-24 9:50AM EDT | 450.00 | 57.80 | 68.75 | 70.20 | 0.00 | - | 5 | 35 | 31.21% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 455.00 | 77.29 | 71.15 | 72.65 | 0.00 | - | 20 | 25 | 31.01% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 64.02 | 73.75 | 75.20 | 0.00 | - | 2 | 26 | 30.83% |
| META251219P00465000 | 2024-04-29 11:18AM EDT | 465.00 | 85.86 | 76.15 | 77.85 | 0.00 | - | 6 | 22 | 30.68% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 470.00 | 89.46 | 78.90 | 80.30 | 0.00 | - | 1 | 50 | 30.42% |
| META251219P00475000 | 2024-05-01 3:42PM EDT | 475.00 | 87.68 | 81.45 | 83.00 | 0.00 | - | 1 | 100 | 30.24% |
| META251219P00480000 | 2024-04-29 11:10AM EDT | 480.00 | 94.17 | 84.15 | 85.65 | 0.00 | - | 10 | 194 | 30.02% |
| META251219P00485000 | 2024-04-24 1:50PM EDT | 485.00 | 77.48 | 86.90 | 88.55 | 0.00 | - | 1 | 75 | 29.89% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 490.00 | 75.49 | 89.70 | 91.20 | 0.00 | - | 4 | 67 | 29.62% |
| META251219P00495000 | 2024-04-23 3:37PM EDT | 495.00 | 79.75 | 92.45 | 94.25 | 0.00 | - | 1 | 93 | 29.51% |
| META251219P00500000 | 2024-04-30 3:03PM EDT | 500.00 | 106.99 | 95.40 | 97.05 | 0.00 | - | 3 | 115 | 29.27% |
| META251219P00505000 | 2024-04-25 1:10PM EDT | 505.00 | 107.79 | 98.35 | 100.15 | 0.00 | - | 1 | 824 | 29.14% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 510.00 | 90.00 | 101.30 | 103.10 | 0.00 | - | 1,001 | 2,066 | 28.92% |
| META251219P00515000 | 2024-03-20 2:36PM EDT | 515.00 | 88.65 | 96.65 | 98.30 | 0.00 | - | 5 | 17 | 25.24% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 520.00 | 114.32 | 107.40 | 109.05 | 0.00 | - | 30 | 32 | 28.43% |
| META251219P00525000 | 2024-04-26 3:42PM EDT | 525.00 | 117.47 | 110.55 | 112.45 | 0.00 | - | 30 | 175 | 28.35% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 530.00 | 88.40 | 113.70 | 115.60 | 0.00 | - | 9 | 14 | 28.13% |
| META251219P00535000 | 2024-03-20 2:36PM EDT | 535.00 | 99.50 | 108.10 | 109.95 | 0.00 | - | 2 | 12 | 23.82% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 540.00 | 113.00 | 119.10 | 122.40 | 0.00 | - | 1 | 111 | 27.84% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 123.15 | 125.80 | 0.00 | - | 1 | 54 | 27.67% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 550.00 | 141.45 | 125.80 | 129.40 | 0.00 | - | 7 | 41 | 27.57% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 129.95 | 132.70 | 0.00 | - | 8 | 17 | 27.30% |
| META251219P00560000 | 2024-04-25 9:44AM EDT | 560.00 | 153.95 | 133.15 | 136.50 | 0.00 | - | 9 | 24 | 27.25% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 570.00 | 108.56 | 140.15 | 143.65 | 0.00 | - | 5 | 16 | 26.87% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 580.00 | 133.10 | 147.20 | 150.95 | 0.00 | - | 4 | 8 | 26.47% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 154.45 | 158.40 | 0.00 | - | 20 | 28 | 26.06% |
| META251219P00600000 | 2024-04-26 12:57PM EDT | 600.00 | 173.48 | 162.20 | 166.00 | 0.00 | - | 2 | 50 | 25.62% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 0.00% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 620.00 | 188.35 | 177.90 | 181.70 | 0.00 | - | 2 | 14 | 24.71% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 630.00 | 177.88 | 186.05 | 189.85 | 0.00 | - | 2 | 14 | 24.27% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 194.25 | 198.15 | 0.00 | - | 2 | 0 | 23.82% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 650.00 | 160.06 | 202.75 | 206.65 | 0.00 | - | 2 | 1 | 23.39% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 710.00 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 800.00 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 33.82% |
| META251219P00940000 | 2024-02-14 4:15PM EDT | 940.00 | 469.22 | 453.60 | 457.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P00950000 | 2024-02-14 4:15PM EDT | 950.00 | 479.12 | 463.65 | 467.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P01000000 | 2024-03-08 10:36AM EDT | 1,000.00 | 483.00 | 470.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
