Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.658,54 +2.082,50 (+3,62%) CMC Crypto 200
1.314,40 +428,86 (+48,42%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00195000 | 2024-04-18 1:19PM EDT | 2024-04-19 | 309.20 | 304.95 | 307.50 | +5.59 | +1.84% | 2 | 66 | 587.11% |
| META240517C00195000 | 2024-04-17 9:35AM EDT | 2024-05-17 | 304.36 | 306.75 | 308.90 | 0.00 | - | 50 | 55 | 160.25% |
| META240621C00195000 | 2024-04-12 1:22PM EDT | 2024-06-21 | 318.00 | 307.35 | 310.10 | 0.00 | - | 3 | 840 | 120.65% |
| META240719C00195000 | 2024-01-12 2:45PM EDT | 2024-07-19 | 185.63 | 275.00 | 278.60 | 0.00 | - | - | 1 | 0.00% |
| META240816C00195000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 319.30 | 308.85 | 311.05 | +18.30 | +6.08% | 1 | 51 | 96.90% |
| META240920C00195000 | 2024-03-27 3:19PM EDT | 2024-09-20 | 300.08 | 309.65 | 311.80 | 0.00 | - | 2 | 95 | 89.23% |
| META241220C00195000 | 2024-02-13 3:42PM EDT | 2024-12-20 | 276.29 | 302.55 | 306.35 | 0.00 | - | 1 | 8 | 0.00% |
| META250117C00195000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 326.40 | 312.10 | 316.45 | 0.00 | - | 1 | 520 | 77.84% |
| META250321C00195000 | 2024-04-03 10:04AM EDT | 2025-03-21 | 318.13 | 314.05 | 318.00 | 0.00 | - | 14 | 14 | 74.12% |
| META250620C00195000 | 2024-03-12 2:27PM EDT | 2025-06-20 | 313.82 | 337.50 | 342.00 | 0.00 | - | 1 | 223 | 100.15% |
| META250919C00195000 | 2024-04-03 3:10PM EDT | 2025-09-19 | 324.34 | 319.45 | 323.40 | 0.00 | - | 2 | 11 | 68.16% |
| META251219C00195000 | 2024-04-09 10:06AM EDT | 2025-12-19 | 340.74 | 322.05 | 326.00 | 0.00 | - | 2 | 74 | 66.21% |
| META260116C00195000 | 2024-03-05 11:52AM EDT | 2026-01-16 | 311.85 | 344.45 | 348.35 | 0.00 | - | 5 | 12 | 88.76% |
| META260618C00195000 | 2024-04-11 11:27AM EDT | 2026-06-18 | 345.22 | 326.55 | 330.45 | 0.00 | - | 1 | 2 | 62.87% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00195000 | 2024-04-10 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 362.50% |
| META240517P00195000 | 2024-03-25 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 106.25% |
| META240621P00195000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 1,533 | 74.22% |
| META240719P00195000 | 2024-03-25 10:35AM EDT | 2024-07-19 | 0.19 | 0.05 | 0.16 | 0.00 | - | 9 | 21 | 68.75% |
| META240816P00195000 | 2024-04-04 1:01PM EDT | 2024-08-16 | 0.16 | 0.18 | 0.26 | 0.00 | - | 1 | 109 | 65.23% |
| META240920P00195000 | 2024-04-15 11:24AM EDT | 2024-09-20 | 0.36 | 0.29 | 0.41 | 0.00 | - | 32 | 197 | 60.69% |
| META241220P00195000 | 2024-04-15 2:13PM EDT | 2024-12-20 | 1.00 | 0.87 | 1.03 | 0.00 | - | 1 | 6 | 55.23% |
| META250117P00195000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 1.10 | 1.06 | 1.25 | +0.10 | +10.00% | 2 | 2,094 | 53.93% |
| META250321P00195000 | 2024-04-09 11:35AM EDT | 2025-03-21 | 1.60 | 1.50 | 1.81 | 0.00 | - | 2 | 3 | 51.58% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 2025-06-20 | 2.95 | 2.44 | 2.69 | 0.00 | - | 2 | 63 | 49.94% |
| META250919P00195000 | 2024-04-15 9:54AM EDT | 2025-09-19 | 3.35 | 3.40 | 3.70 | 0.00 | - | 12 | 23 | 48.30% |
| META251219P00195000 | 2024-04-17 12:35PM EDT | 2025-12-19 | 4.80 | 4.40 | 4.70 | 0.00 | - | 11 | 679 | 46.88% |
| META260116P00195000 | 2024-04-15 11:25AM EDT | 2026-01-16 | 4.55 | 4.50 | 4.90 | 0.00 | - | 19 | 97 | 46.27% |
| META260618P00195000 | 2024-04-11 2:25PM EDT | 2026-06-18 | 5.77 | 5.85 | 6.25 | 0.00 | - | 22 | 32 | 43.95% |
