Deutsche Märkte schließen in 29 Minuten
DAX
18.164,02 +246,74 (+1,38%) Euro Stoxx 50
5.009,72 +70,71 (+1,43%) Dow Jones 30
38.204,05 +118,25 (+0,31%) Gold
2.344,10 +1,60 (+0,07%) EUR/USD
1,0685 -0,0048 (-0,45%) Bitcoin EUR
59.768,02 +465,46 (+0,78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Strike:400.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00400000 | 2024-04-26 10:23AM EDT | 2024-04-26 | 34.07 | 36.70 | 37.25 | -7.68 | -18.40% | 146 | 1,124 | 0.00% |
| META240503C00400000 | 2024-04-26 10:30AM EDT | 2024-05-03 | 34.00 | 37.30 | 38.45 | -9.00 | -20.93% | 262 | 200 | 0.00% |
| META240510C00400000 | 2024-04-26 10:40AM EDT | 2024-05-10 | 39.65 | 39.45 | 40.45 | -3.00 | -7.03% | 5 | 70 | 0.00% |
| META240517C00400000 | 2024-04-26 10:29AM EDT | 2024-05-17 | 38.20 | 41.60 | 42.10 | -8.00 | -17.32% | 25 | 5,857 | 31.46% |
| META240524C00400000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 40.80 | 41.90 | 42.80 | -5.04 | -10.99% | 7 | 58 | 30.38% |
| META240531C00400000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 43.35 | 42.95 | 43.70 | -4.65 | -9.69% | 21 | 53 | 30.30% |
| META240621C00400000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 47.75 | 47.55 | 48.55 | -4.54 | -8.68% | 78 | 3,422 | 34.54% |
| META240719C00400000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 49.80 | 52.75 | 53.25 | -7.20 | -12.63% | 30 | 1,231 | 35.40% |
| META240816C00400000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 61.35 | 61.65 | 62.40 | -5.40 | -8.09% | 19 | 2,162 | 41.79% |
| META240920C00400000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 63.50 | 66.50 | 67.10 | -4.50 | -6.62% | 20 | 3,207 | 41.31% |
| META241018C00400000 | 2024-04-26 10:33AM EDT | 2024-10-18 | 66.85 | 70.25 | 71.45 | -6.95 | -9.42% | 6 | 45 | 41.89% |
| META241115C00400000 | 2024-04-25 1:56PM EDT | 2024-11-15 | 79.11 | 76.60 | 77.90 | 0.00 | - | 15 | 30 | 44.38% |
| META241220C00400000 | 2024-04-26 9:43AM EDT | 2024-12-20 | 81.30 | 79.70 | 80.90 | -3.21 | -3.80% | 9 | 309 | 43.34% |
| META250117C00400000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 83.00 | 83.25 | 84.25 | -4.50 | -5.14% | 70 | 12,335 | 43.47% |
| META250321C00400000 | 2024-04-26 10:31AM EDT | 2025-03-21 | 89.20 | 90.35 | 91.50 | -7.80 | -8.04% | 1 | 53 | 43.88% |
| META250620C00400000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 99.69 | 99.95 | 101.95 | -6.72 | -6.32% | 9 | 4,594 | 44.95% |
| META250919C00400000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 108.92 | 108.10 | 109.95 | -2.73 | -2.45% | 17 | 46 | 45.00% |
| META251219C00400000 | 2024-04-25 3:38PM EDT | 2025-12-19 | 121.08 | 116.30 | 118.15 | -0.56 | -0.46% | 4 | 4,803 | 45.48% |
| META260116C00400000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 117.15 | 119.15 | 121.55 | -5.91 | -4.80% | 3 | 994 | 46.10% |
| META260618C00400000 | 2024-04-26 10:30AM EDT | 2026-06-18 | 128.50 | 130.30 | 132.65 | -7.00 | -5.17% | 7 | 237 | 46.17% |
| META261218C00400000 | 2024-04-26 10:29AM EDT | 2026-12-18 | 141.60 | 142.50 | 147.00 | -3.80 | -2.61% | 5,020 | 788 | 47.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00400000 | 2024-04-26 10:44AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,758 | 10,231 | 71.48% |
| META240503P00400000 | 2024-04-26 10:45AM EDT | 2024-05-03 | 0.68 | 0.70 | 0.73 | -0.13 | -15.85% | 3,403 | 3,972 | 42.63% |
| META240510P00400000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 1.70 | 1.70 | 1.78 | -0.13 | -6.57% | 608 | 852 | 38.93% |
| META240517P00400000 | 2024-04-26 10:42AM EDT | 2024-05-17 | 3.07 | 2.94 | 3.10 | +0.23 | +8.10% | 548 | 8,559 | 38.15% |
| META240524P00400000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 4.20 | 4.25 | 4.50 | +0.13 | +3.06% | 90 | 347 | 37.95% |
| META240531P00400000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 5.35 | 5.05 | 5.25 | +0.47 | +9.63% | 138 | 932 | 36.15% |
| META240621P00400000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 7.92 | 7.90 | 8.10 | +0.32 | +4.11% | 264 | 4,407 | 34.55% |
| META240719P00400000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 11.51 | 11.00 | 11.30 | +0.70 | +6.48% | 741 | 1,823 | 33.20% |
| META240816P00400000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 19.20 | 18.95 | 19.25 | +0.95 | +5.21% | 37 | 1,224 | 38.61% |
| META240920P00400000 | 2024-04-26 10:42AM EDT | 2024-09-20 | 22.20 | 21.85 | 22.10 | +1.20 | +5.71% | 265 | 3,943 | 36.69% |
| META241018P00400000 | 2024-04-26 10:40AM EDT | 2024-10-18 | 23.85 | 23.80 | 24.20 | +1.05 | +4.61% | 68 | 610 | 35.61% |
| META241115P00400000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 28.00 | 28.30 | 29.15 | -1.00 | -3.45% | 12 | 439 | 37.35% |
| META241220P00400000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 30.70 | 30.35 | 31.25 | +0.85 | +2.85% | 18 | 1,626 | 36.16% |
| META250117P00400000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 32.63 | 31.90 | 32.70 | +1.05 | +3.32% | 45 | 4,745 | 35.29% |
| META250321P00400000 | 2024-04-25 3:31PM EDT | 2025-03-21 | 36.30 | 36.95 | 38.10 | 0.00 | - | 168 | 519 | 35.34% |
| META250620P00400000 | 2024-04-26 10:39AM EDT | 2025-06-20 | 43.55 | 43.50 | 44.10 | +1.05 | +2.47% | 14 | 1,526 | 34.81% |
| META250919P00400000 | 2024-04-25 3:30PM EDT | 2025-09-19 | 46.51 | 47.90 | 49.35 | 0.00 | - | 35 | 985 | 34.35% |
| META251219P00400000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 52.00 | 52.35 | 53.65 | 0.00 | - | 169 | 445 | 33.75% |
| META260116P00400000 | 2024-04-26 10:33AM EDT | 2026-01-16 | 55.00 | 53.15 | 54.70 | +1.89 | +3.56% | 8 | 1,557 | 33.50% |
| META260618P00400000 | 2024-04-25 3:41PM EDT | 2026-06-18 | 60.25 | 59.60 | 61.35 | +0.20 | +0.33% | 1 | 2,393 | 32.90% |
| META261218P00400000 | 2024-04-26 10:27AM EDT | 2026-12-18 | 67.00 | 65.40 | 68.00 | +1.43 | +2.18% | 8 | 33 | 32.19% |
