Deutsche Märkte schließen in 44 Minuten
DAX
17.746,52 -90,88 (-0,51%) Euro Stoxx 50
4.925,82 -10,75 (-0,22%) Dow Jones 30
37.979,40 +204,02 (+0,54%) Gold
2.402,90 +4,90 (+0,20%) EUR/USD
1,0678 +0,0032 (+0,30%) Bitcoin EUR
60.454,56 +683,11 (+1,14%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:360.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00360000 | 2024-04-19 9:48AM EDT | 2024-04-19 | 135.85 | 125.75 | 127.10 | -10.28 | -7.03% | 2 | 947 | 0.00% |
| META240426C00360000 | 2024-04-12 10:28AM EDT | 2024-04-26 | 156.15 | 126.95 | 130.00 | 0.00 | - | 1 | 4 | 94.24% |
| META240503C00360000 | 2024-04-15 9:42AM EDT | 2024-05-03 | 157.87 | 128.25 | 129.90 | 0.00 | - | 4 | 7 | 64.84% |
| META240517C00360000 | 2024-04-18 12:44PM EDT | 2024-05-17 | 150.97 | 128.40 | 130.40 | 0.00 | - | 32 | 559 | 56.49% |
| META240621C00360000 | 2024-04-19 10:28AM EDT | 2024-06-21 | 130.25 | 130.85 | 133.10 | -25.65 | -16.45% | 1 | 1,613 | 52.52% |
| META240719C00360000 | 2024-04-09 9:58AM EDT | 2024-07-19 | 166.48 | 134.55 | 136.80 | 0.00 | - | 25 | 238 | 50.93% |
| META240816C00360000 | 2024-04-18 10:03AM EDT | 2024-08-16 | 153.67 | 137.35 | 139.70 | 0.00 | - | 2 | 42 | 50.28% |
| META240920C00360000 | 2024-04-15 3:25PM EDT | 2024-09-20 | 154.05 | 142.10 | 143.85 | 0.00 | - | 1 | 482 | 51.00% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 144.30 | 146.15 | 0.00 | - | 6 | 28 | 50.96% |
| META241115C00360000 | 2024-04-15 1:39PM EDT | 2024-11-15 | 159.68 | 148.40 | 150.50 | 0.00 | - | 1 | 57 | 51.15% |
| META241220C00360000 | 2024-04-17 9:44AM EDT | 2024-12-20 | 163.00 | 151.75 | 154.10 | 0.00 | - | 10 | 184 | 50.83% |
| META250117C00360000 | 2024-04-15 2:42PM EDT | 2025-01-17 | 166.00 | 153.95 | 156.15 | 0.00 | - | 5 | 2,093 | 50.10% |
| META250321C00360000 | 2024-04-15 1:26PM EDT | 2025-03-21 | 172.10 | 158.75 | 161.85 | 0.00 | - | 4 | 6 | 50.60% |
| META250620C00360000 | 2024-04-05 9:54AM EDT | 2025-06-20 | 197.22 | 168.30 | 170.05 | 0.00 | - | 1 | 221 | 50.48% |
| META250919C00360000 | 2024-02-23 1:16PM EDT | 2025-09-19 | 176.45 | 194.05 | 197.15 | 0.00 | - | 6 | 92 | 61.01% |
| META251219C00360000 | 2024-04-19 10:02AM EDT | 2025-12-19 | 188.50 | 182.70 | 184.95 | -27.83 | -12.86% | 1 | 258 | 50.50% |
| META260116C00360000 | 2024-04-10 2:12PM EDT | 2026-01-16 | 214.10 | 184.70 | 187.05 | 0.00 | - | 5 | 248 | 50.50% |
| META260618C00360000 | 2024-04-17 3:49PM EDT | 2026-06-18 | 202.15 | 195.15 | 197.75 | 0.00 | - | 1 | 759 | 50.43% |
| META261218C00360000 | 2024-04-16 1:08PM EDT | 2026-12-18 | 219.01 | 205.70 | 209.00 | 0.00 | - | 1 | 3 | 50.24% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00360000 | 2024-04-18 10:35AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 193.75% |
| META240426P00360000 | 2024-04-19 10:17AM EDT | 2024-04-26 | 0.17 | 0.12 | 0.20 | +0.04 | +30.77% | 53 | 230 | 87.60% |
| META240503P00360000 | 2024-04-15 3:22PM EDT | 2024-05-03 | 0.40 | 0.38 | 0.49 | 0.00 | - | 2 | 12 | 73.29% |
| META240510P00360000 | 2024-04-19 10:15AM EDT | 2024-05-10 | 0.60 | 0.55 | 0.67 | +0.11 | +22.45% | 2 | 36 | 63.77% |
| META240517P00360000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 0.91 | 0.93 | 1.01 | +0.19 | +26.39% | 21 | 604 | 60.08% |
| META240524P00360000 | 2024-04-17 2:34PM EDT | 2024-05-24 | 0.95 | 0.99 | 1.41 | 0.00 | - | 4 | 7 | 56.08% |
| META240621P00360000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 1.91 | 2.15 | 2.29 | +0.39 | +25.66% | 65 | 1,245 | 47.97% |
| META240719P00360000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 3.12 | 3.30 | 3.55 | +0.74 | +31.09% | 1 | 242 | 44.35% |
| META240816P00360000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 5.95 | 5.85 | 6.20 | +1.60 | +36.78% | 1 | 369 | 45.14% |
| META240920P00360000 | 2024-04-18 1:06PM EDT | 2024-09-20 | 6.06 | 7.55 | 7.85 | 0.00 | - | 1 | 488 | 42.66% |
| META241018P00360000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 7.65 | 8.80 | 9.15 | 0.00 | - | 30 | 83 | 41.25% |
| META241115P00360000 | 2024-04-17 11:30AM EDT | 2024-11-15 | 10.75 | 11.80 | 12.20 | 0.00 | - | 1 | 101 | 42.42% |
| META241220P00360000 | 2024-04-16 9:32AM EDT | 2024-12-20 | 11.85 | 13.30 | 13.65 | 0.00 | - | 1 | 117 | 40.94% |
| META250117P00360000 | 2024-04-18 12:43PM EDT | 2025-01-17 | 13.70 | 14.35 | 14.75 | +1.58 | +13.04% | 1 | 1,774 | 39.95% |
| META250321P00360000 | 2024-04-18 2:53PM EDT | 2025-03-21 | 16.25 | 18.00 | 18.70 | 0.00 | - | 14 | 389 | 39.60% |
| META250620P00360000 | 2024-04-18 10:09AM EDT | 2025-06-20 | 20.05 | 22.65 | 23.10 | 0.00 | - | 1 | 808 | 38.48% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 26.35 | 27.15 | 0.00 | - | 2 | 15 | 37.62% |
| META251219P00360000 | 2024-04-17 12:22PM EDT | 2025-12-19 | 29.80 | 30.30 | 31.15 | 0.00 | - | 2 | 204 | 37.07% |
| META260116P00360000 | 2024-04-19 10:04AM EDT | 2026-01-16 | 30.85 | 31.10 | 31.95 | +0.40 | +1.31% | 1 | 384 | 36.70% |
| META260618P00360000 | 2024-04-17 12:22PM EDT | 2026-06-18 | 36.05 | 36.65 | 37.75 | +0.15 | +0.42% | 14 | 210 | 35.88% |
| META261218P00360000 | 2024-04-12 10:59AM EDT | 2026-12-18 | 38.86 | 41.30 | 44.10 | 0.00 | - | 1 | 1 | 35.16% |
