Deutsche Märkte schließen in 9 Minuten
DAX
18.161,51 +244,23 (+1,36%) Euro Stoxx 50
5.007,19 +68,18 (+1,38%) Dow Jones 30
38.150,44 +64,64 (+0,17%) Gold
2.345,20 +2,70 (+0,12%) EUR/USD
1,0679 -0,0054 (-0,50%) Bitcoin EUR
59.680,46 +192,48 (+0,32%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:21AM EDT. Markt geöffnet.
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00190000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 289.80 | 251.20 | 252.30 | 0.00 | - | 2 | 2 | 332.81% |
| META240517C00190000 | 2024-04-16 3:18PM EDT | 2024-05-17 | 312.52 | 251.15 | 252.80 | 0.00 | - | 60 | 67 | 204.08% |
| META240621C00190000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 249.00 | 252.15 | 253.60 | 0.00 | - | 1 | 1,092 | 134.40% |
| META240719C00190000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 292.03 | 252.75 | 255.10 | 0.00 | - | 2 | 51 | 116.41% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 250.35 | 253.85 | 256.40 | -50.50 | -16.79% | 18 | 150 | 93.10% |
| META241220C00190000 | 2024-04-25 12:17PM EDT | 2024-12-20 | 252.19 | 256.60 | 259.55 | 0.00 | - | 1 | 3 | 81.40% |
| META250117C00190000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 254.33 | 257.15 | 260.35 | 0.00 | - | 2 | 725 | 78.61% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 258.50 | 262.35 | 0.00 | - | - | 2 | 74.11% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 2025-06-20 | 318.65 | 261.50 | 265.20 | 0.00 | - | 1 | 234 | 70.49% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 142.59% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 262.60 | 267.00 | 270.80 | 0.00 | - | 1 | 65 | 65.91% |
| META260116C00190000 | 2024-04-25 2:18PM EDT | 2026-01-16 | 273.17 | 267.95 | 271.80 | 0.00 | - | 1 | 14 | 65.57% |
| META260618C00190000 | 2024-04-25 1:06PM EDT | 2026-06-18 | 272.47 | 272.10 | 276.00 | 0.00 | - | 3 | 111 | 63.06% |
| META261218C00190000 | 2024-04-25 2:43PM EDT | 2026-12-18 | 275.38 | 277.00 | 280.55 | 0.00 | - | 20 | 23 | 60.92% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00190000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 182.03% |
| META240510P00190000 | 2024-04-12 1:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.16% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 119.92% |
| META240524P00190000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 5 | 102.73% |
| META240531P00190000 | 2024-04-17 12:29PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 3 | 95.31% |
| META240621P00190000 | 2024-04-25 11:57AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 1 | 859 | 71.48% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.02 | 0.12 | 0.00 | - | 2 | 54 | 62.50% |
| META240920P00190000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 0.32 | 0.29 | 0.44 | 0.00 | - | 79 | 347 | 56.93% |
| META241220P00190000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 0.98 | 0.88 | 1.13 | -0.07 | -6.67% | 4 | 49 | 51.73% |
| META250117P00190000 | 2024-04-24 9:49AM EDT | 2025-01-17 | 1.04 | 1.12 | 1.30 | 0.00 | - | 12 | 1,454 | 50.44% |
| META250321P00190000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 1.75 | 1.61 | 2.04 | 0.00 | - | 12 | 13 | 49.70% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 2025-06-20 | 2.19 | 2.71 | 3.25 | 0.00 | - | 5 | 262 | 48.22% |
| META250919P00190000 | 2024-04-25 10:10AM EDT | 2025-09-19 | 4.24 | 3.75 | 4.40 | 0.00 | - | 25 | 61 | 46.70% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 4.50 | 4.90 | 5.30 | 0.00 | - | 1 | 3,257 | 44.93% |
| META260116P00190000 | 2024-04-17 12:35PM EDT | 2026-01-16 | 4.70 | 5.10 | 5.70 | 0.00 | - | 13 | 105 | 44.70% |
| META260618P00190000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 7.70 | 6.60 | 7.55 | 0.00 | - | 1 | 9 | 43.06% |
