Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.065,98 +176,94 (+0,30%) CMC Crypto 200
1.393,03 -3,50 (-0,25%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00250000 | 2024-04-25 10:46AM EDT | 2024-04-26 | 181.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240517C00250000 | 2024-04-25 3:16PM EDT | 2024-05-17 | 190.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| META240621C00250000 | 2024-04-25 1:42PM EDT | 2024-06-21 | 189.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240719C00250000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 190.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240816C00250000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 197.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240920C00250000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 187.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241018C00250000 | 2024-04-17 12:56PM EDT | 2024-10-18 | 246.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00250000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 185.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00250000 | 2024-04-25 12:58PM EDT | 2025-01-17 | 202.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| META250620C00250000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 211.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250919C00250000 | 2024-04-25 10:05AM EDT | 2025-09-19 | 203.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00250000 | 2024-04-25 1:38PM EDT | 2025-12-19 | 218.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META260116C00250000 | 2024-04-25 3:12PM EDT | 2026-01-16 | 221.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META260618C00250000 | 2024-04-25 2:29PM EDT | 2026-06-18 | 225.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META261218C00250000 | 2024-04-25 2:03PM EDT | 2026-12-18 | 233.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00250000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240503P00250000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META240517P00250000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 50.00% |
| META240621P00250000 | 2024-04-25 1:24PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| META240719P00250000 | 2024-04-25 2:47PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240816P00250000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| META240920P00250000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| META241018P00250000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META241115P00250000 | 2024-04-25 1:17PM EDT | 2024-11-15 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241220P00250000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| META250117P00250000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 12.50% |
| META250321P00250000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| META250620P00250000 | 2024-04-25 1:36PM EDT | 2025-06-20 | 7.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META250919P00250000 | 2024-04-25 11:33AM EDT | 2025-09-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META251219P00250000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 11.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| META260116P00250000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| META260618P00250000 | 2024-04-25 3:44PM EDT | 2026-06-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META261218P00250000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
