Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.478,48 -25,21 (-0,07%) Bitcoin EUR
60.178,87 -1.965,18 (-3,16%) CMC Crypto 200
1.388,29 -35,81 (-2,52%) Nasdaq Compositive
15.713,30 +16,66 (+0,11%) S&P 500
5.072,31 +1,76 (+0,03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00210000 | 2024-04-18 2:04PM EDT | 2024-05-17 | 294.70 | 282.90 | 284.50 | 0.00 | - | 4 | 21 | 127.34% |
| META240524C00210000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 294.70 | 282.75 | 284.85 | 0.00 | - | - | 1 | 118.75% |
| META240621C00210000 | 2024-04-24 12:28PM EDT | 2024-06-21 | 282.00 | 283.25 | 285.55 | +15.37 | +5.76% | 2 | 3,077 | 101.37% |
| META240719C00210000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 269.07 | 284.55 | 286.65 | 0.00 | - | 2 | 26 | 96.44% |
| META240816C00210000 | 2024-02-22 12:44PM EDT | 2024-08-16 | 282.50 | 302.00 | 305.60 | 0.00 | - | 2 | 5 | 148.71% |
| META240920C00210000 | 2024-04-22 11:54AM EDT | 2024-09-20 | 273.60 | 285.75 | 289.25 | 0.00 | - | 15 | 184 | 83.51% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 291.03 | 286.80 | 290.20 | 0.00 | - | - | 1 | 80.55% |
| META241115C00210000 | 2024-03-19 9:30AM EDT | 2024-11-15 | 287.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META241220C00210000 | 2024-04-09 11:35AM EDT | 2024-12-20 | 309.15 | 288.65 | 292.15 | 0.00 | - | 1 | 5 | 74.74% |
| META250117C00210000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 283.76 | 289.75 | 293.30 | -1.80 | -0.63% | 3 | 2,098 | 73.52% |
| META250620C00210000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 313.16 | 282.95 | 286.90 | 0.00 | - | 3 | 250 | 48.01% |
| META250919C00210000 | 2024-04-15 11:18AM EDT | 2025-09-19 | 315.10 | 297.75 | 301.70 | 0.00 | - | 1 | 62 | 65.22% |
| META251219C00210000 | 2024-04-19 3:40PM EDT | 2025-12-19 | 286.74 | 300.65 | 304.70 | 0.00 | - | 4 | 187 | 63.55% |
| META260116C00210000 | 2024-04-19 10:18AM EDT | 2026-01-16 | 301.48 | 301.70 | 305.55 | 0.00 | - | 6 | 317 | 63.17% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 306.05 | 310.00 | 0.00 | - | 11 | 112 | 60.87% |
| META261218C00210000 | 2024-04-09 3:21PM EDT | 2026-12-18 | 332.13 | 311.45 | 315.45 | 0.00 | - | - | 10 | 59.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00210000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 98 | 231 | 107.81% |
| META240621P00210000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 12 | 8,967 | 79.98% |
| META240719P00210000 | 2024-04-24 10:52AM EDT | 2024-07-19 | 0.18 | 0.10 | 0.26 | -0.02 | -10.00% | 2 | 44 | 68.56% |
| META240816P00210000 | 2024-04-11 2:52PM EDT | 2024-08-16 | 0.30 | 0.24 | 0.47 | 0.00 | - | 1 | 23 | 64.55% |
| META240920P00210000 | 2024-04-15 1:17PM EDT | 2024-09-20 | 0.43 | 0.45 | 0.59 | 0.00 | - | 1 | 1,478 | 59.40% |
| META241018P00210000 | 2024-04-23 3:36PM EDT | 2024-10-18 | 0.65 | 0.50 | 0.73 | 0.00 | - | 2 | 18 | 55.79% |
| META241115P00210000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 1.01 | 0.85 | 1.09 | 0.00 | - | 1 | 7 | 55.42% |
| META241220P00210000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 1.24 | 1.07 | 1.32 | 0.00 | - | 22 | 199 | 52.93% |
| META250117P00210000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 1.47 | 1.31 | 1.51 | 0.00 | - | 7 | 3,140 | 51.47% |
| META250321P00210000 | 2024-04-24 12:47PM EDT | 2025-03-21 | 2.27 | 1.89 | 2.29 | -0.26 | -10.28% | 3 | 4 | 50.43% |
| META250620P00210000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 3.25 | 3.15 | 3.45 | 0.00 | - | 57 | 391 | 48.38% |
| META250919P00210000 | 2024-04-22 2:07PM EDT | 2025-09-19 | 4.85 | 4.30 | 4.70 | 0.00 | - | 3 | 34 | 46.89% |
| META251219P00210000 | 2024-04-24 2:12PM EDT | 2025-12-19 | 5.55 | 5.45 | 5.75 | +0.05 | +0.91% | 157 | 8,065 | 45.26% |
| META260116P00210000 | 2024-04-12 3:21PM EDT | 2026-01-16 | 5.58 | 5.75 | 6.10 | 0.00 | - | 10 | 106 | 44.87% |
| META260618P00210000 | 2024-04-23 11:26AM EDT | 2026-06-18 | 7.72 | 7.45 | 7.85 | 0.00 | - | 1 | 8 | 42.87% |
