Deutsche Märkte schließen in 4 Stunden 58 Minuten
DAX
17.969,24 -119,46 (-0,66%) Euro Stoxx 50
4.957,58 -32,30 (-0,65%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,30 -0,10 (-0,00%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
59.144,74 -2.706,97 (-4,38%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:370.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00370000 | 2024-04-24 2:51PM EDT | 2024-04-26 | 120.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240503C00370000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 125.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240510C00370000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 126.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240517C00370000 | 2024-04-24 11:17AM EDT | 2024-05-17 | 124.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META240524C00370000 | 2024-04-23 11:47AM EDT | 2024-05-24 | 125.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240531C00370000 | 2024-04-19 3:52PM EDT | 2024-05-31 | 113.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240621C00370000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 127.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| META240719C00370000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 121.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240816C00370000 | 2024-04-24 11:17AM EDT | 2024-08-16 | 134.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00370000 | 2024-04-24 12:05PM EDT | 2024-09-20 | 134.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018C00370000 | 2024-04-24 11:33AM EDT | 2024-10-18 | 141.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00370000 | 2024-04-11 3:48PM EDT | 2024-11-15 | 173.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00370000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 151.09 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.00% |
| META250117C00370000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 150.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250321C00370000 | 2024-03-11 3:52PM EDT | 2025-03-21 | 153.00 | 179.95 | 182.60 | 0.00 | - | 1 | 1 | 67.77% |
| META250620C00370000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 155.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250919C00370000 | 2024-02-01 11:02AM EDT | 2025-09-19 | 98.56 | 182.45 | 184.00 | 0.00 | - | 2 | 12 | 55.55% |
| META251219C00370000 | 2024-04-22 10:19AM EDT | 2025-12-19 | 172.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116C00370000 | 2024-04-23 12:51PM EDT | 2026-01-16 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00370000 | 2024-04-19 2:25PM EDT | 2026-06-18 | 186.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META261218C00370000 | 2024-04-24 2:41PM EDT | 2026-12-18 | 203.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00370000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 50.00% |
| META240503P00370000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| META240510P00370000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| META240517P00370000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| META240524P00370000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| META240531P00370000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240621P00370000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| META240719P00370000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| META240816P00370000 | 2024-04-23 2:10PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240920P00370000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 7.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META241018P00370000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| META241115P00370000 | 2024-04-24 10:01AM EDT | 2024-11-15 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241220P00370000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250117P00370000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 15.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META250321P00370000 | 2024-04-24 2:07PM EDT | 2025-03-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| META250620P00370000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META251219P00370000 | 2024-04-11 2:51PM EDT | 2025-12-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116P00370000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260618P00370000 | 2024-04-24 3:33PM EDT | 2026-06-18 | 38.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META261218P00370000 | 2024-04-18 11:46AM EDT | 2026-12-18 | 41.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
