Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.691,71 -725,81 (-1,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00250000 | 2024-04-26 1:00PM EDT | 2024-04-26 | 190.15 | 191.25 | 195.15 | +8.97 | +4.95% | 2 | 5 | 632.91% |
| META240517C00250000 | 2024-04-26 9:36AM EDT | 2024-05-17 | 194.50 | 192.95 | 194.95 | +3.75 | +1.97% | 6 | 36 | 113.14% |
| META240621C00250000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 192.50 | 193.95 | 197.30 | +3.43 | +1.81% | 3 | 9,505 | 87.63% |
| META240719C00250000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 190.30 | 195.25 | 197.60 | 0.00 | - | 10 | 136 | 76.34% |
| META240816C00250000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 196.03 | 196.40 | 199.40 | -1.01 | -0.51% | 11 | 29 | 72.34% |
| META240920C00250000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 196.50 | 197.50 | 200.85 | +9.00 | +4.80% | 5 | 200 | 67.19% |
| META241018C00250000 | 2024-04-26 11:19AM EDT | 2024-10-18 | 198.63 | 199.05 | 202.40 | -47.47 | -19.29% | 5 | 3 | 65.61% |
| META241115C00250000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 185.84 | 201.00 | 204.40 | 0.00 | - | 1 | 4 | 65.22% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 202.40 | 205.70 | 0.00 | - | 1 | 31 | 62.76% |
| META250117C00250000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 202.75 | 203.85 | 207.25 | +0.66 | +0.33% | 2 | 13,413 | 61.89% |
| META250620C00250000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 211.45 | 211.35 | 215.15 | 0.00 | - | 7 | 814 | 58.49% |
| META250919C00250000 | 2024-04-25 10:05AM EDT | 2025-09-19 | 203.67 | 215.85 | 219.75 | 0.00 | - | 2 | 27 | 57.51% |
| META251219C00250000 | 2024-04-26 11:41AM EDT | 2025-12-19 | 218.00 | 220.25 | 224.05 | -0.70 | -0.32% | 14 | 739 | 56.76% |
| META260116C00250000 | 2024-04-26 1:42PM EDT | 2026-01-16 | 222.10 | 221.60 | 225.45 | +0.64 | +0.29% | 12 | 73 | 56.63% |
| META260618C00250000 | 2024-04-25 2:29PM EDT | 2026-06-18 | 225.00 | 228.05 | 231.95 | 0.00 | - | 3 | 137 | 55.51% |
| META261218C00250000 | 2024-04-26 12:08PM EDT | 2026-12-18 | 235.00 | 235.50 | 240.00 | +1.48 | +0.63% | 2 | 43 | 54.90% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00250000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 325.00% |
| META240503P00250000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 129.69% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 94.53% |
| META240517P00250000 | 2024-04-26 10:29AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 835 | 76.56% |
| META240621P00250000 | 2024-04-26 11:42AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | -0.04 | -22.22% | 129 | 4,806 | 57.23% |
| META240719P00250000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 0.30 | 0.23 | 0.33 | -0.05 | -14.29% | 3 | 351 | 51.12% |
| META240816P00250000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 0.79 | 0.66 | 0.77 | -0.01 | -1.25% | 33 | 666 | 50.55% |
| META240920P00250000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 1.47 | 1.04 | 1.15 | 0.00 | - | 87 | 4,831 | 47.71% |
| META241018P00250000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 1.58 | 1.18 | 1.41 | 0.00 | - | 9 | 36 | 45.34% |
| META241115P00250000 | 2024-04-25 1:17PM EDT | 2024-11-15 | 2.51 | 2.11 | 2.48 | 0.00 | - | 5 | 19 | 46.91% |
| META241220P00250000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 2.85 | 2.65 | 3.00 | -0.25 | -8.06% | 15 | 265 | 45.12% |
| META250117P00250000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 3.30 | 3.35 | 3.45 | -0.15 | -4.35% | 84 | 13,420 | 44.01% |
| META250321P00250000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 4.77 | 4.50 | 4.95 | -0.13 | -2.65% | 9 | 148 | 43.09% |
| META250620P00250000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 7.35 | 6.90 | 7.35 | +0.17 | +2.37% | 4 | 3,368 | 42.31% |
| META250919P00250000 | 2024-04-25 11:33AM EDT | 2025-09-19 | 10.20 | 8.95 | 9.55 | 0.00 | - | 30 | 2,974 | 41.37% |
| META251219P00250000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 11.85 | 11.10 | 11.70 | 0.00 | - | 116 | 2,612 | 40.59% |
| META260116P00250000 | 2024-04-26 1:16PM EDT | 2026-01-16 | 12.10 | 11.55 | 12.15 | +0.15 | +1.26% | 2 | 695 | 40.17% |
| META260618P00250000 | 2024-04-25 3:44PM EDT | 2026-06-18 | 14.85 | 14.60 | 15.45 | 0.00 | - | 23 | 218 | 39.07% |
| META261218P00250000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 19.15 | 18.50 | 19.75 | +0.45 | +2.41% | 8 | 35 | 38.47% |
