Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240412C00340000 | 2024-03-25 3:54PM EDT | 2024-04-12 | 165.20 | 145.20 | 148.10 | 0.00 | - | 1 | 17 | 96.48% |
META240419C00340000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 149.89 | 145.00 | 148.60 | -0.76 | -0.50% | 8 | 1,002 | 81.57% |
META240426C00340000 | 2024-03-11 12:52PM EDT | 2024-04-26 | 149.24 | 146.30 | 149.35 | 0.00 | - | - | 3 | 80.18% |
META240517C00340000 | 2024-03-27 11:17AM EDT | 2024-05-17 | 152.60 | 148.35 | 150.55 | -1.78 | -1.15% | 3 | 2,690 | 69.20% |
META240621C00340000 | 2024-03-27 9:36AM EDT | 2024-06-21 | 160.50 | 150.55 | 152.45 | 0.00 | - | 1 | 6,837 | 59.34% |
META240719C00340000 | 2024-03-28 11:38AM EDT | 2024-07-19 | 156.45 | 152.40 | 155.00 | -3.30 | -2.07% | 3 | 291 | 56.46% |
META240816C00340000 | 2024-03-25 3:27PM EDT | 2024-08-16 | 175.15 | 155.50 | 158.45 | 0.00 | - | 3 | 44 | 56.40% |
META240920C00340000 | 2024-03-19 9:50AM EDT | 2024-09-20 | 160.50 | 158.00 | 160.90 | 0.00 | - | 2 | 2,183 | 54.10% |
META241018C00340000 | 2024-03-19 12:28PM EDT | 2024-10-18 | 169.00 | 161.55 | 163.55 | 0.00 | - | 1 | 3 | 54.21% |
META241115C00340000 | 2024-03-06 4:11PM EDT | 2024-11-15 | 178.46 | 164.00 | 166.90 | 0.00 | - | 4 | 4 | 54.13% |
META241220C00340000 | 2024-03-28 12:48PM EDT | 2024-12-20 | 168.04 | 166.50 | 168.15 | -7.42 | -4.23% | 2 | 49 | 52.38% |
META250117C00340000 | 2024-03-27 10:37AM EDT | 2025-01-17 | 172.10 | 167.70 | 170.30 | -4.00 | -2.27% | 4 | 1,326 | 51.43% |
META250620C00340000 | 2024-03-28 9:44AM EDT | 2025-06-20 | 186.18 | 180.35 | 183.10 | -1.82 | -0.97% | 1 | 428 | 51.01% |
META250919C00340000 | 2024-02-02 12:43PM EDT | 2025-09-19 | 178.50 | 203.40 | 205.35 | 0.00 | - | 6 | 22 | 60.62% |
META251219C00340000 | 2024-03-27 10:16AM EDT | 2025-12-19 | 200.80 | 192.50 | 196.15 | 0.00 | - | 1 | 207 | 50.36% |
META260116C00340000 | 2024-03-26 3:54PM EDT | 2026-01-16 | 205.50 | 194.50 | 198.00 | 0.00 | - | 5 | 151 | 50.36% |
META260618C00340000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 211.02 | 203.60 | 207.50 | 0.00 | - | 1 | 69 | 50.01% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00340000 | 2024-03-18 10:59AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 3 | 71.88% |
META240412P00340000 | 2024-03-21 9:51AM EDT | 2024-04-12 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 34 | 62.89% |
META240419P00340000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 0.07 | 0.04 | 0.11 | 0.00 | - | 10 | 1,528 | 55.27% |
META240426P00340000 | 2024-03-27 1:02PM EDT | 2024-04-26 | 0.55 | 0.41 | 0.57 | 0.00 | - | 1 | 9 | 61.08% |
META240517P00340000 | 2024-03-28 3:00PM EDT | 2024-05-17 | 1.22 | 1.24 | 1.34 | -0.16 | -11.59% | 4 | 441 | 54.69% |
META240621P00340000 | 2024-03-28 2:01PM EDT | 2024-06-21 | 1.95 | 1.98 | 2.11 | -0.03 | -1.52% | 252 | 2,482 | 46.23% |
META240719P00340000 | 2024-03-27 12:15PM EDT | 2024-07-19 | 2.87 | 2.70 | 2.90 | 0.00 | - | 1 | 333 | 42.99% |
META240816P00340000 | 2024-03-26 1:07PM EDT | 2024-08-16 | 4.25 | 4.70 | 4.95 | 0.00 | - | 13 | 119 | 43.90% |
META240920P00340000 | 2024-03-27 1:38PM EDT | 2024-09-20 | 5.91 | 5.85 | 6.45 | -0.09 | -1.50% | 2 | 3,635 | 42.27% |
META241018P00340000 | 2024-03-13 1:14PM EDT | 2024-10-18 | 7.80 | 6.70 | 7.20 | 0.00 | - | 116 | 155 | 40.54% |
META241115P00340000 | 2024-03-28 1:06PM EDT | 2024-11-15 | 9.40 | 9.15 | 9.50 | -0.25 | -2.59% | 20 | 58 | 41.42% |
META241220P00340000 | 2024-03-27 10:29AM EDT | 2024-12-20 | 10.75 | 10.35 | 10.85 | 0.00 | - | 4 | 695 | 40.33% |
META250117P00340000 | 2024-03-28 2:10PM EDT | 2025-01-17 | 11.20 | 11.25 | 11.75 | +0.75 | +7.18% | 16 | 1,173 | 39.43% |
META250321P00340000 | 2024-03-22 10:31AM EDT | 2025-03-21 | 13.40 | 14.25 | 15.10 | 0.00 | - | 14 | 33 | 39.16% |
META250620P00340000 | 2024-03-28 11:31AM EDT | 2025-06-20 | 18.47 | 18.10 | 19.05 | -0.23 | -1.23% | 1 | 518 | 38.27% |
META250919P00340000 | 2024-02-08 12:40PM EDT | 2025-09-19 | 22.67 | 21.00 | 21.70 | 0.00 | - | 5 | 23 | 36.82% |
META251219P00340000 | 2024-03-21 2:07PM EDT | 2025-12-19 | 23.25 | 25.45 | 26.40 | 0.00 | - | 1 | 192 | 37.09% |
META260116P00340000 | 2024-03-28 2:31PM EDT | 2026-01-16 | 26.45 | 26.10 | 27.15 | +2.55 | +10.67% | 20 | 148 | 36.76% |
META260618P00340000 | 2024-03-26 2:31PM EDT | 2026-06-18 | 29.58 | 30.35 | 33.10 | 0.00 | - | 2 | 41 | 36.35% |