Deutsche Märkte schließen in 7 Stunden 30 Minuten
DAX
18.197,03 +59,38 (+0,33%) Euro Stoxx 50
5.022,03 +13,86 (+0,28%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.334,60 -7,50 (-0,32%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.358,02 +383,41 (+0,62%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:320.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00320000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 177.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240503C00320000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 177.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00320000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 161.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240517C00320000 | 2024-04-19 10:26AM EDT | 2024-05-17 | 169.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00320000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 162.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240719C00320000 | 2024-04-12 12:46PM EDT | 2024-07-19 | 198.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240816C00320000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 179.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00320000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 182.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00320000 | 2024-04-01 11:26AM EDT | 2024-10-18 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00320000 | 2024-02-20 3:44PM EDT | 2024-11-15 | 168.46 | 202.55 | 205.30 | 0.00 | - | - | 1 | 75.49% |
| META241220C00320000 | 2024-04-17 12:46PM EDT | 2024-12-20 | 185.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117C00320000 | 2024-04-23 3:27PM EDT | 2025-01-17 | 195.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| META250321C00320000 | 2024-04-04 10:19AM EDT | 2025-03-21 | 224.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00320000 | 2024-04-12 9:53AM EDT | 2025-06-20 | 224.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00320000 | 2024-04-22 10:18AM EDT | 2025-09-19 | 199.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META251219C00320000 | 2024-04-22 1:01PM EDT | 2025-12-19 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00320000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 206.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| META260618C00320000 | 2024-04-12 12:06PM EDT | 2026-06-18 | 247.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META261218C00320000 | 2024-04-22 11:11AM EDT | 2026-12-18 | 220.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00320000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| META240503P00320000 | 2024-04-23 11:22AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| META240510P00320000 | 2024-04-18 10:58AM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240517P00320000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240531P00320000 | 2024-04-22 10:55AM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240621P00320000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| META240719P00320000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| META240816P00320000 | 2024-04-22 3:47PM EDT | 2024-08-16 | 2.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240920P00320000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00320000 | 2024-04-19 2:53PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241115P00320000 | 2024-04-12 2:01PM EDT | 2024-11-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META241220P00320000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250117P00320000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META250321P00320000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META250620P00320000 | 2024-04-23 2:43PM EDT | 2025-06-20 | 13.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250919P00320000 | 2024-04-18 1:02PM EDT | 2025-09-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META260116P00320000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META260618P00320000 | 2024-04-19 1:46PM EDT | 2026-06-18 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META261218P00320000 | 2024-04-22 2:06PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
