Deutsche Märkte öffnen in 1 Stunde 14 Minute
Nikkei 225
37.159,42 -920,28 (-2,42%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.461,57 +682,98 (+1,18%) CMC Crypto 200
1.282,55 +397,01 (+43,42%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00310000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 191.69 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| META240426C00310000 | 2024-04-15 1:58PM EDT | 2024-04-26 | 191.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240517C00310000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 193.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00310000 | 2024-04-16 12:36PM EDT | 2024-06-21 | 196.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| META240719C00310000 | 2024-04-10 10:08AM EDT | 2024-07-19 | 211.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240816C00310000 | 2024-04-18 12:28PM EDT | 2024-08-16 | 205.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00310000 | 2024-04-18 10:03AM EDT | 2024-09-20 | 202.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00310000 | 2024-04-16 11:22AM EDT | 2024-10-18 | 202.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00310000 | 2024-04-15 11:48AM EDT | 2024-12-20 | 213.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117C00310000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 199.76 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| META250321C00310000 | 2024-04-17 12:27PM EDT | 2025-03-21 | 203.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00310000 | 2024-04-15 12:23PM EDT | 2025-06-20 | 224.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00310000 | 2024-04-05 10:30AM EDT | 2025-12-19 | 252.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META260116C00310000 | 2024-04-05 10:26AM EDT | 2026-01-16 | 253.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00310000 | 2024-04-12 1:19PM EDT | 2026-06-18 | 251.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META261218C00310000 | 2024-04-16 1:35PM EDT | 2026-12-18 | 249.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00310000 | 2024-04-10 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240426P00310000 | 2024-04-17 2:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| META240503P00310000 | 2024-04-16 10:44AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240510P00310000 | 2024-04-18 10:58AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META240517P00310000 | 2024-04-17 2:40PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| META240621P00310000 | 2024-04-18 12:02PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240719P00310000 | 2024-04-17 12:34PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240816P00310000 | 2024-04-18 1:59PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00310000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00310000 | 2024-04-03 3:08PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00310000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241220P00310000 | 2024-04-16 9:32AM EDT | 2024-12-20 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117P00310000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META250321P00310000 | 2024-04-11 3:16PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250620P00310000 | 2024-04-18 3:41PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250919P00310000 | 2024-04-05 10:49AM EDT | 2025-09-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META251219P00310000 | 2024-04-11 3:39PM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META260116P00310000 | 2024-04-12 1:15PM EDT | 2026-01-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META260618P00310000 | 2024-04-10 1:28PM EDT | 2026-06-18 | 20.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
