Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
37.954,38 +325,90 (+0,87%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.103,34 +170,82 (+0,29%) CMC Crypto 200
1.392,75 -3,79 (-0,27%) 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:350.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00350000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 89.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META240503C00350000 | 2024-04-25 10:10AM EDT | 2024-05-03 | 86.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240517C00350000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 92.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| META240524C00350000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 70.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240621C00350000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 92.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| META240719C00350000 | 2024-04-25 1:08PM EDT | 2024-07-19 | 96.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240816C00350000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 101.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| META240920C00350000 | 2024-04-25 1:57PM EDT | 2024-09-20 | 106.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META241018C00350000 | 2024-04-25 11:51AM EDT | 2024-10-18 | 100.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00350000 | 2024-04-25 11:06AM EDT | 2024-11-15 | 108.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220C00350000 | 2024-04-25 12:59PM EDT | 2024-12-20 | 116.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META250117C00350000 | 2024-04-25 12:36PM EDT | 2025-01-17 | 115.00 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| META250321C00350000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 126.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META250620C00350000 | 2024-04-25 2:27PM EDT | 2025-06-20 | 135.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| META250919C00350000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 141.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00350000 | 2024-04-25 1:45PM EDT | 2025-12-19 | 146.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| META260116C00350000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 153.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META260618C00350000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 162.73 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| META261218C00350000 | 2024-04-25 2:28PM EDT | 2026-12-18 | 171.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00350000 | 2024-04-25 3:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,542 | 0 | 50.00% |
| META240503P00350000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 25.00% |
| META240510P00350000 | 2024-04-25 2:55PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| META240517P00350000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 25.00% |
| META240524P00350000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| META240531P00350000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| META240621P00350000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 12.50% |
| META240719P00350000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| META240816P00350000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| META240920P00350000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| META241018P00350000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| META241115P00350000 | 2024-04-25 3:21PM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| META241220P00350000 | 2024-04-25 3:14PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| META250117P00350000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| META250321P00350000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 20.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| META250620P00350000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| META250919P00350000 | 2024-04-25 3:44PM EDT | 2025-09-19 | 30.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META251219P00350000 | 2024-04-25 2:30PM EDT | 2025-12-19 | 35.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| META260116P00350000 | 2024-04-25 3:00PM EDT | 2026-01-16 | 35.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| META260618P00350000 | 2024-04-25 3:27PM EDT | 2026-06-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| META261218P00350000 | 2024-04-25 1:42PM EDT | 2026-12-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
