Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00180000 | 2024-03-13 10:17AM EDT | 2024-03-28 | 310.42 | 309.45 | 310.25 | -4.55 | -1.44% | 2 | 2 | 1,021.68% |
META240405C00180000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 313.60 | 309.55 | 310.75 | 0.00 | - | 1 | 1 | 349.61% |
META240419C00180000 | 2024-03-26 12:45PM EDT | 2024-04-19 | 327.36 | 310.15 | 311.00 | 0.00 | - | 1 | 122 | 226.05% |
META240517C00180000 | 2024-03-27 9:54AM EDT | 2024-05-17 | 314.00 | 310.65 | 311.90 | 0.00 | - | 1 | 14 | 159.01% |
META240621C00180000 | 2024-03-26 12:08PM EDT | 2024-06-21 | 308.00 | 311.00 | 312.20 | -21.60 | -6.55% | 1 | 1,070 | 124.79% |
META240719C00180000 | 2024-03-26 1:54PM EDT | 2024-07-19 | 327.55 | 310.90 | 314.05 | 0.00 | - | 1 | 11 | 113.45% |
META240920C00180000 | 2024-03-25 10:37AM EDT | 2024-09-20 | 329.69 | 312.50 | 315.15 | 0.00 | - | 1 | 102 | 96.58% |
META241220C00180000 | 2024-02-02 11:31AM EDT | 2024-12-20 | 300.59 | 327.40 | 331.25 | 0.00 | - | 1 | 1 | 113.72% |
META250117C00180000 | 2024-03-22 3:23PM EDT | 2025-01-17 | 335.50 | 315.30 | 318.75 | 0.00 | - | 1 | 685 | 83.25% |
META250620C00180000 | 2024-03-27 3:33PM EDT | 2025-06-20 | 323.29 | 318.95 | 322.70 | 0.00 | - | 1 | 124 | 74.48% |
META250919C00180000 | 2024-03-08 4:40PM EDT | 2025-09-19 | 337.70 | 321.10 | 325.00 | 0.00 | - | 2 | 7 | 71.30% |
META251219C00180000 | 2024-03-21 1:25PM EDT | 2025-12-19 | 344.98 | 323.30 | 327.00 | 0.00 | - | 2 | 86 | 68.77% |
META260116C00180000 | 2024-03-04 3:02PM EDT | 2026-01-16 | 336.95 | 324.05 | 327.80 | 0.00 | - | 15 | 149 | 68.28% |
META260618C00180000 | 2024-03-21 3:48PM EDT | 2026-06-18 | 346.40 | 327.10 | 330.95 | 0.00 | - | 1 | 35 | 64.95% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00180000 | 2024-03-27 11:24AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 150 | 550.00% |
META240412P00180000 | 2024-03-15 3:31PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 146.88% |
META240419P00180000 | 2024-03-07 1:14PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 266 | 118.75% |
META240426P00180000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 112.50% |
META240503P00180000 | 2024-03-27 1:47PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
META240517P00180000 | 2024-02-05 1:50PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 0 | 93.55% |
META240621P00180000 | 2024-03-18 12:08PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.10 | 0.00 | - | 3 | 1,673 | 73.44% |
META240719P00180000 | 2024-03-21 12:40PM EDT | 2024-07-19 | 0.15 | 0.08 | 0.18 | 0.00 | - | 1 | 4 | 66.99% |
META240920P00180000 | 2024-03-11 11:25AM EDT | 2024-09-20 | 0.52 | 0.32 | 0.42 | 0.00 | - | 3 | 179 | 60.55% |
META241220P00180000 | 2024-03-18 10:28AM EDT | 2024-12-20 | 1.01 | 0.86 | 1.02 | 0.00 | - | 5 | 26 | 55.88% |
META250117P00180000 | 2024-03-22 12:47PM EDT | 2025-01-17 | 1.06 | 1.05 | 1.18 | 0.00 | - | 1 | 1,735 | 54.57% |
META250321P00180000 | 2024-03-27 12:15PM EDT | 2025-03-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
META250620P00180000 | 2024-03-25 3:10PM EDT | 2025-06-20 | 2.39 | 2.38 | 2.57 | 0.00 | - | 1 | 2,807 | 50.68% |
META250919P00180000 | 2024-03-27 12:44PM EDT | 2025-09-19 | 3.40 | 3.30 | 3.55 | 0.00 | - | 1 | 12 | 49.59% |
META251219P00180000 | 2024-03-27 10:05AM EDT | 2025-12-19 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 653 | 47.99% |
META260116P00180000 | 2024-03-19 2:33PM EDT | 2026-01-16 | 4.30 | 4.25 | 4.55 | 0.00 | - | 2 | 72 | 47.31% |
META260618P00180000 | 2024-03-11 11:45AM EDT | 2026-06-18 | 6.05 | 5.55 | 5.90 | 0.00 | - | 1 | 38 | 45.20% |