Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.983,01 +207,63 (+0,55%) Gold
2.409,10 +11,10 (+0,46%) EUR/USD
1,0656 +0,0010 (+0,10%) Bitcoin EUR
60.448,32 +1.420,19 (+2,41%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00195000 | 2024-04-19 11:33AM EDT | 2024-04-19 | 291.76 | 288.10 | 289.20 | -17.44 | -5.64% | 6 | 66 | 808.20% |
| META240517C00195000 | 2024-04-19 11:33AM EDT | 2024-05-17 | 292.52 | 288.50 | 290.10 | -11.84 | -3.89% | 1 | 55 | 165.45% |
| META240621C00195000 | 2024-04-12 1:22PM EDT | 2024-06-21 | 318.00 | 288.75 | 290.35 | 0.00 | - | 3 | 840 | 114.50% |
| META240719C00195000 | 2024-01-12 2:45PM EDT | 2024-07-19 | 185.63 | 275.00 | 278.60 | 0.00 | - | - | 1 | 0.00% |
| META240816C00195000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 319.30 | 291.05 | 292.55 | 0.00 | - | 1 | 50 | 98.58% |
| META240920C00195000 | 2024-04-19 10:55AM EDT | 2024-09-20 | 298.65 | 290.95 | 293.05 | -1.43 | -0.48% | 2 | 95 | 87.66% |
| META241220C00195000 | 2024-02-13 3:42PM EDT | 2024-12-20 | 276.29 | 302.55 | 306.35 | 0.00 | - | 1 | 8 | 100.61% |
| META250117C00195000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 326.40 | 294.45 | 297.30 | 0.00 | - | 1 | 520 | 77.12% |
| META250321C00195000 | 2024-04-03 10:04AM EDT | 2025-03-21 | 318.13 | 295.75 | 299.50 | 0.00 | - | 14 | 14 | 73.32% |
| META250620C00195000 | 2024-03-12 2:27PM EDT | 2025-06-20 | 313.82 | 337.50 | 342.00 | 0.00 | - | 1 | 223 | 121.18% |
| META250919C00195000 | 2024-04-03 3:10PM EDT | 2025-09-19 | 324.34 | 301.00 | 304.80 | 0.00 | - | 2 | 11 | 67.11% |
| META251219C00195000 | 2024-04-09 10:06AM EDT | 2025-12-19 | 340.74 | 303.80 | 307.70 | 0.00 | - | 2 | 74 | 65.49% |
| META260116C00195000 | 2024-04-19 1:49PM EDT | 2026-01-16 | 309.82 | 305.00 | 308.90 | -2.03 | -0.65% | 1 | 12 | 65.46% |
| META260618C00195000 | 2024-04-11 11:27AM EDT | 2026-06-18 | 345.22 | 309.15 | 313.00 | 0.00 | - | 1 | 2 | 63.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00195000 | 2024-04-10 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| META240517P00195000 | 2024-03-25 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 21 | 105.86% |
| META240621P00195000 | 2024-04-19 11:40AM EDT | 2024-06-21 | 0.13 | 0.03 | 0.11 | +0.07 | +116.67% | 2 | 1,533 | 76.95% |
| META240719P00195000 | 2024-03-25 10:35AM EDT | 2024-07-19 | 0.19 | 0.08 | 0.22 | 0.00 | - | 1 | 21 | 69.24% |
| META240816P00195000 | 2024-04-04 1:01PM EDT | 2024-08-16 | 0.16 | 0.21 | 0.34 | 0.00 | - | 1 | 109 | 64.94% |
| META240920P00195000 | 2024-04-15 11:24AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.50 | 0.00 | - | 32 | 197 | 60.30% |
| META241220P00195000 | 2024-04-15 2:13PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.24 | 0.00 | - | 1 | 6 | 54.87% |
| META250117P00195000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 1.10 | 1.24 | 1.43 | 0.00 | - | 2 | 2,094 | 53.55% |
| META250321P00195000 | 2024-04-09 11:35AM EDT | 2025-03-21 | 1.60 | 1.73 | 2.07 | 0.00 | - | 2 | 3 | 51.27% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 2025-06-20 | 2.95 | 2.82 | 3.05 | 0.00 | - | 2 | 63 | 49.71% |
| META250919P00195000 | 2024-04-15 9:54AM EDT | 2025-09-19 | 3.35 | 3.90 | 4.25 | 0.00 | - | 12 | 23 | 48.36% |
| META251219P00195000 | 2024-04-19 10:46AM EDT | 2025-12-19 | 4.95 | 4.95 | 5.25 | +0.15 | +3.12% | 7 | 679 | 46.75% |
| META260116P00195000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 5.40 | 5.15 | 5.50 | +0.85 | +18.68% | 14 | 97 | 46.21% |
| META260618P00195000 | 2024-04-11 2:25PM EDT | 2026-06-18 | 5.77 | 6.60 | 7.00 | 0.00 | - | 22 | 32 | 43.97% |
