Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
17.995,04 -93,66 (-0,52%) Euro Stoxx 50
4.971,66 -18,22 (-0,37%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.339,70 +1,30 (+0,06%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.746,89 -2.194,09 (-3,54%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 274.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621C00220000 | 2024-04-23 11:12AM EDT | 2024-06-21 | 275.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00220000 | 2024-04-22 10:28AM EDT | 2024-07-19 | 257.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00220000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 274.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 54.93% |
| META250117C00220000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 274.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00220000 | 2024-04-04 11:23AM EDT | 2025-06-20 | 316.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 50.66% |
| META251219C00220000 | 2024-04-24 2:54PM EDT | 2025-12-19 | 291.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00220000 | 2024-03-21 12:49PM EDT | 2026-01-16 | 312.20 | 281.95 | 285.85 | 0.00 | - | 1 | 123 | 51.59% |
| META260618C00220000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 290.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00220000 | 2024-04-19 10:18AM EDT | 2026-12-18 | 302.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00220000 | 2024-04-01 11:32AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240517P00220000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240621P00220000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| META240719P00220000 | 2024-04-03 10:42AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240816P00220000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240920P00220000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META241018P00220000 | 2024-04-24 12:26PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00220000 | 2024-04-05 1:45PM EDT | 2024-11-15 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241220P00220000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250117P00220000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META250321P00220000 | 2024-04-15 1:20PM EDT | 2025-03-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META250620P00220000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00220000 | 2024-04-22 3:50PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META260116P00220000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 43.48% |
| META261218P00220000 | 2024-04-24 12:43PM EDT | 2026-12-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
