Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
37.689,88 -271,92 (-0,72%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.286,68 -2.516,96 (-4,21%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00100000 | 2024-04-17 2:24PM EDT | 2024-06-21 | 396.23 | 393.70 | 396.05 | +3.18 | +0.81% | 100 | 4,620 | 170.61% |
| META240719C00100000 | 2024-04-02 10:51AM EDT | 2024-07-19 | 389.55 | 394.15 | 396.30 | 0.00 | - | 1 | 4 | 151.17% |
| META240920C00100000 | 2024-02-06 10:30AM EDT | 2024-09-20 | 367.85 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| META241220C00100000 | 2024-03-01 3:08PM EDT | 2024-12-20 | 407.05 | 386.70 | 390.00 | 0.00 | - | 2 | 1 | 0.00% |
| META250117C00100000 | 2024-04-15 3:07PM EDT | 2025-01-17 | 402.00 | 395.00 | 399.40 | 0.00 | - | 1 | 3,361 | 105.10% |
| META250321C00100000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 423.45 | 395.60 | 399.50 | 0.00 | - | - | 1 | 96.85% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 2025-06-20 | 413.00 | 396.50 | 400.50 | 0.00 | - | 1 | 89 | 90.43% |
| META250919C00100000 | 2023-12-04 11:15AM EDT | 2025-09-19 | 226.51 | 253.40 | 257.05 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 2025-12-19 | 396.55 | 398.15 | 402.10 | 0.00 | - | 4 | 36 | 81.31% |
| META260116C00100000 | 2024-04-08 2:45PM EDT | 2026-01-16 | 426.40 | 398.55 | 402.45 | 0.00 | - | 90 | 193 | 80.65% |
| META260618C00100000 | 2024-04-04 12:37PM EDT | 2026-06-18 | 435.00 | 399.75 | 403.50 | 0.00 | - | 4 | 7 | 75.37% |
| META261218C00100000 | 2024-04-17 1:34PM EDT | 2026-12-18 | 403.39 | 400.50 | 403.50 | -4.11 | -1.01% | 1 | 69 | 68.76% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00100000 | 2024-03-19 2:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7,861 | 120.31% |
| META240719P00100000 | 2024-04-17 12:59PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 22 | 106.64% |
| META240920P00100000 | 2024-04-09 1:38PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 807 | 77.73% |
| META241220P00100000 | 2024-04-01 1:48PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.22 | 0.00 | - | 4 | 97 | 70.51% |
| META250117P00100000 | 2024-04-15 9:50AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 4,598 | 67.97% |
| META250321P00100000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 0.19 | 0.07 | 0.34 | 0.00 | - | 1 | 6 | 64.31% |
| META250620P00100000 | 2024-04-15 2:11PM EDT | 2025-06-20 | 0.39 | 0.35 | 2.00 | 0.00 | - | 1 | 335 | 71.56% |
| META250919P00100000 | 2024-03-20 3:25PM EDT | 2025-09-19 | 0.75 | 0.52 | 1.60 | 0.00 | - | 1 | 2 | 63.99% |
| META251219P00100000 | 2024-04-02 12:58PM EDT | 2025-12-19 | 1.06 | 0.81 | 1.18 | 0.00 | - | 5 | 592 | 58.48% |
| META260116P00100000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 0.88 | 0.85 | 1.27 | 0.00 | - | 17 | 1,486 | 57.74% |
| META260618P00100000 | 2024-04-15 3:39PM EDT | 2026-06-18 | 1.32 | 1.20 | 1.64 | 0.00 | - | 6 | 167 | 54.26% |
