Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
37.980,49 -480,43 (-1,25%) Bitcoin EUR
60.176,12 +321,64 (+0,54%) CMC Crypto 200
1.393,80 +11,23 (+0,81%) Nasdaq Compositive
15.555,02 -157,73 (-1,00%) S&P 500
5.034,01 -37,62 (-0,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00185000 | 2024-04-01 12:09PM EDT | 2024-05-17 | 306.68 | 252.90 | 254.15 | 0.00 | - | 1 | 7 | 192.94% |
| META240621C00185000 | 2024-04-25 1:11PM EDT | 2024-06-21 | 254.50 | 253.80 | 256.05 | -69.50 | -21.45% | 2 | 493 | 134.64% |
| META240719C00185000 | 2024-03-18 11:01AM EDT | 2024-07-19 | 310.88 | 309.55 | 312.75 | 0.00 | - | 1 | 10 | 294.19% |
| META240920C00185000 | 2024-04-09 12:23PM EDT | 2024-09-20 | 332.10 | 256.10 | 259.05 | 0.00 | - | 14 | 36 | 95.67% |
| META241220C00185000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 255.78 | 258.65 | 261.90 | -67.61 | -20.91% | 2 | 57 | 82.94% |
| META250117C00185000 | 2024-04-09 2:55PM EDT | 2025-01-17 | 334.40 | 260.35 | 262.75 | 0.00 | - | 2 | 464 | 81.53% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 2025-06-20 | 321.00 | 263.00 | 267.35 | 0.00 | - | 4 | 337 | 71.29% |
| META250919C00185000 | 2024-01-22 11:18AM EDT | 2025-09-19 | 221.61 | 294.70 | 298.65 | 0.00 | - | 1 | 48 | 103.87% |
| META251219C00185000 | 2024-03-14 3:47PM EDT | 2025-12-19 | 321.90 | 339.50 | 344.50 | 0.00 | - | 1 | 76 | 145.16% |
| META260116C00185000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 277.37 | 268.85 | 272.75 | -44.98 | -13.95% | 6 | 11 | 65.40% |
| META260618C00185000 | 2024-03-12 11:14AM EDT | 2026-06-18 | 334.00 | 353.25 | 357.00 | 0.00 | - | 1 | 26 | 141.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00185000 | 2024-03-13 1:09PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 51 | 121.88% |
| META240621P00185000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 1,485 | 72.66% |
| META240719P00185000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.12 | -0.06 | -54.55% | 1 | 24 | 64.45% |
| META240920P00185000 | 2024-04-22 10:59AM EDT | 2024-09-20 | 0.40 | 0.29 | 0.43 | +0.05 | +14.29% | 1 | 186 | 57.96% |
| META241220P00185000 | 2024-04-25 11:16AM EDT | 2024-12-20 | 1.02 | 0.80 | 1.00 | +0.04 | +4.08% | 40 | 25 | 51.93% |
| META250117P00185000 | 2024-04-25 1:25PM EDT | 2025-01-17 | 1.13 | 1.00 | 1.19 | +0.22 | +24.18% | 33 | 905 | 50.68% |
| META250620P00185000 | 2024-04-08 2:49PM EDT | 2025-06-20 | 2.23 | 2.53 | 2.94 | 0.00 | - | 5 | 36 | 48.27% |
| META250919P00185000 | 2023-10-25 11:08AM EDT | 2025-09-19 | 13.10 | 7.85 | 8.15 | 0.00 | - | - | 0 | 55.29% |
| META251219P00185000 | 2024-04-24 3:02PM EDT | 2025-12-19 | 4.00 | 4.70 | 5.05 | 0.00 | - | 4 | 7,920 | 45.40% |
| META260116P00185000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 5.00 | 4.90 | 5.20 | +0.80 | +19.05% | 21 | 64 | 44.69% |
| META260618P00185000 | 2024-04-17 12:33PM EDT | 2026-06-18 | 5.50 | 6.35 | 7.00 | 0.00 | - | 1 | 20 | 43.16% |
