Deutsche Märkte schließen in 8 Stunden 5 Minuten
DAX
18.037,81 -50,89 (-0,28%) Euro Stoxx 50
4.985,44 -4,44 (-0,09%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.332,50 -5,90 (-0,25%) EUR/USD
1,0718 +0,0017 (+0,16%) Bitcoin EUR
59.996,10 -2.417,30 (-3,87%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00320000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 177.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240503C00320000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 172.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240510C00320000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 161.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240517C00320000 | 2024-04-19 10:26AM EDT | 2024-05-17 | 169.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00320000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 162.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240719C00320000 | 2024-04-12 12:46PM EDT | 2024-07-19 | 198.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240816C00320000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 179.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00320000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 184.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META241018C00320000 | 2024-04-24 3:34PM EDT | 2024-10-18 | 185.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00320000 | 2024-02-20 3:44PM EDT | 2024-11-15 | 168.46 | 202.55 | 205.30 | 0.00 | - | - | 1 | 78.25% |
| META241220C00320000 | 2024-04-17 12:46PM EDT | 2024-12-20 | 185.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117C00320000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 190.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321C00320000 | 2024-04-04 10:19AM EDT | 2025-03-21 | 224.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00320000 | 2024-04-12 9:53AM EDT | 2025-06-20 | 224.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00320000 | 2024-04-22 10:18AM EDT | 2025-09-19 | 199.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META251219C00320000 | 2024-04-22 1:01PM EDT | 2025-12-19 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00320000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 206.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| META260618C00320000 | 2024-04-12 12:06PM EDT | 2026-06-18 | 247.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META261218C00320000 | 2024-04-22 11:11AM EDT | 2026-12-18 | 220.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00320000 | 2024-04-24 3:12PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| META240503P00320000 | 2024-04-24 2:09PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240510P00320000 | 2024-04-24 2:51PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| META240517P00320000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| META240531P00320000 | 2024-04-22 10:55AM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240621P00320000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| META240719P00320000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240816P00320000 | 2024-04-24 1:22PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240920P00320000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018P00320000 | 2024-04-19 2:53PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241115P00320000 | 2024-04-24 3:13PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| META241220P00320000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250117P00320000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| META250321P00320000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META250620P00320000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250919P00320000 | 2024-04-18 1:02PM EDT | 2025-09-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META260116P00320000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META260618P00320000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META261218P00320000 | 2024-04-22 2:06PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
