Deutsche Märkte öffnen in 1 Stunde 43 Minute
Nikkei 225
37.034,13 -1.045,57 (-2,75%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.450,67 +498,18 (+0,86%) CMC Crypto 200
1.289,25 +403,71 (+44,47%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:405.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00405000 | 2024-04-18 10:44AM EDT | 2024-04-19 | 103.33 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| META240426C00405000 | 2024-04-18 11:08AM EDT | 2024-04-26 | 106.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240503C00405000 | 2024-04-16 11:04AM EDT | 2024-05-03 | 99.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240510C00405000 | 2024-04-17 10:27AM EDT | 2024-05-10 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240517C00405000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 100.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240524C00405000 | 2024-04-16 12:17PM EDT | 2024-05-24 | 103.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621C00405000 | 2024-04-17 12:42PM EDT | 2024-06-21 | 93.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00405000 | 2024-04-17 11:23AM EDT | 2024-08-16 | 109.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00405000 | 2024-04-03 3:56PM EDT | 2024-09-20 | 123.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241220C00405000 | 2024-04-15 11:36AM EDT | 2024-12-20 | 136.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00405000 | 2024-04-18 2:32PM EDT | 2025-01-17 | 134.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250321C00405000 | 2024-03-19 1:05PM EDT | 2025-03-21 | 136.76 | 140.05 | 141.75 | 0.00 | - | 2 | 2 | 49.36% |
| META250620C00405000 | 2024-03-11 1:45PM EDT | 2025-06-20 | 139.77 | 164.60 | 166.05 | 0.00 | - | 1 | 128 | 57.39% |
| META250919C00405000 | 2024-04-15 3:10PM EDT | 2025-09-19 | 157.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META251219C00405000 | 2024-04-05 1:14PM EDT | 2025-12-19 | 186.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116C00405000 | 2024-04-17 9:50AM EDT | 2026-01-16 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00405000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 192.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00405000 | 2024-04-18 11:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| META240426P00405000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| META240503P00405000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240510P00405000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META240517P00405000 | 2024-04-18 11:24AM EDT | 2024-05-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240524P00405000 | 2024-04-17 3:01PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META240621P00405000 | 2024-04-18 1:21PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| META240816P00405000 | 2024-04-18 12:47PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META240920P00405000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META241220P00405000 | 2024-04-05 9:58AM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250117P00405000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321P00405000 | 2024-04-05 10:36AM EDT | 2025-03-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250620P00405000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250919P00405000 | 2024-04-05 2:35PM EDT | 2025-09-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00405000 | 2024-03-11 1:01PM EDT | 2025-12-19 | 47.15 | 37.40 | 38.30 | 0.00 | - | 13 | 39 | 33.43% |
| META260116P00405000 | 2024-04-18 10:51AM EDT | 2026-01-16 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
