Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.221,73 +135,93 (+0,36%) Gold
2.348,30 +5,80 (+0,25%) EUR/USD
1,0689 -0,0044 (-0,41%) Bitcoin EUR
59.422,05 -555,60 (-0,93%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 2024-04-25 1:06PM EDT | 2024-05-03 | 220.00 | 216.90 | 218.65 | 0.00 | - | 1 | 2 | 172.66% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 217.60 | 218.95 | 0.00 | - | 1 | 38 | 124.22% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 217.00 | 219.50 | 0.00 | - | 2 | 2 | 123.10% |
| META240621C00220000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 221.89 | 218.50 | 220.30 | 0.00 | - | 25 | 1,116 | 86.23% |
| META240719C00220000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 200.00 | 219.45 | 221.15 | 0.00 | - | 2 | 12 | 79.88% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 221.00 | 223.25 | 0.00 | - | 1 | 2 | 80.03% |
| META240920C00220000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 222.45 | 221.50 | 224.45 | 0.00 | - | 3 | 0 | 73.39% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 141.94% |
| META250117C00220000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 274.49 | 226.30 | 229.30 | 0.00 | - | 2 | 2,053 | 66.15% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 228.30 | 232.25 | 0.00 | - | 1 | 3 | 63.88% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 231.65 | 235.35 | 0.00 | - | 1 | 193 | 61.17% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 102.60% |
| META251219C00220000 | 2024-04-26 10:03AM EDT | 2025-12-19 | 245.00 | 239.10 | 242.85 | -46.00 | -15.81% | 1 | 254 | 59.15% |
| META260116C00220000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 242.80 | 240.15 | 243.90 | +3.80 | +1.59% | 2 | 118 | 58.86% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 245.30 | 248.85 | 0.00 | - | 11 | 41 | 57.16% |
| META261218C00220000 | 2024-04-26 10:20AM EDT | 2026-12-18 | 251.55 | 251.70 | 255.30 | -50.46 | -16.71% | 1 | 6 | 56.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00220000 | 2024-04-01 11:32AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 418.75% |
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 151.56% |
| META240517P00220000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 271 | 94.53% |
| META240621P00220000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.15 | 0.00 | - | 61 | 1,942 | 64.84% |
| META240719P00220000 | 2024-04-25 2:17PM EDT | 2024-07-19 | 0.16 | 0.11 | 0.21 | 0.00 | - | 11 | 74 | 56.74% |
| META240816P00220000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 0.50 | 0.36 | 0.48 | 0.00 | - | 31 | 1,036 | 55.47% |
| META240920P00220000 | 2024-04-25 1:21PM EDT | 2024-09-20 | 0.75 | 0.60 | 0.76 | 0.00 | - | 31 | 2,102 | 51.90% |
| META241018P00220000 | 2024-04-25 11:36AM EDT | 2024-10-18 | 0.95 | 0.74 | 0.95 | 0.00 | - | 5 | 23 | 50.11% |
| META241115P00220000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 1.42 | 1.28 | 1.50 | -0.11 | -7.19% | 2 | 11 | 50.26% |
| META241220P00220000 | 2024-04-25 11:16AM EDT | 2024-12-20 | 1.75 | 1.62 | 1.91 | -0.25 | -12.50% | 1 | 51 | 48.52% |
| META250117P00220000 | 2024-04-26 10:53AM EDT | 2025-01-17 | 1.99 | 2.02 | 2.27 | -0.07 | -3.40% | 10 | 2,630 | 47.45% |
| META250321P00220000 | 2024-04-25 12:19PM EDT | 2025-03-21 | 3.20 | 2.85 | 3.25 | 0.00 | - | 14 | 20 | 45.94% |
| META250620P00220000 | 2024-04-26 11:32AM EDT | 2025-06-20 | 4.76 | 4.65 | 4.95 | -0.29 | -5.74% | 2 | 467 | 44.74% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 6.15 | 6.75 | 0.00 | - | 1 | 11 | 43.85% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 2025-12-19 | 8.44 | 7.85 | 8.20 | 0.00 | - | 2 | 693 | 42.59% |
| META260116P00220000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 8.35 | 8.10 | 8.75 | 0.00 | - | 3 | 277 | 42.40% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 39.42% |
| META261218P00220000 | 2024-04-24 12:43PM EDT | 2026-12-18 | 11.55 | 13.25 | 14.35 | 0.00 | - | 3 | 17 | 39.86% |
