Deutsche Märkte schließen in 7 Stunden 56 Minuten
DAX
17.663,14 -174,26 (-0,98%) Euro Stoxx 50
4.894,38 -42,19 (-0,85%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.404,50 +6,50 (+0,27%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.458,77 +3.092,14 (+5,39%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00380000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 122.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240426C00380000 | 2024-04-18 1:10PM EDT | 2024-04-26 | 126.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240503C00380000 | 2024-04-16 3:18PM EDT | 2024-05-03 | 123.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00380000 | 2024-04-10 9:33AM EDT | 2024-05-10 | 134.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240517C00380000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 125.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240524C00380000 | 2024-04-18 1:29PM EDT | 2024-05-24 | 127.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00380000 | 2024-04-18 9:51AM EDT | 2024-06-21 | 129.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00380000 | 2024-04-12 10:59AM EDT | 2024-07-19 | 141.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00380000 | 2024-04-16 9:40AM EDT | 2024-08-16 | 133.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00380000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 144.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META241018C00380000 | 2024-04-12 11:37AM EDT | 2024-10-18 | 155.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00380000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00380000 | 2024-04-18 3:19PM EDT | 2024-12-20 | 148.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META250117C00380000 | 2024-04-18 12:44PM EDT | 2025-01-17 | 157.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META250321C00380000 | 2024-04-08 3:42PM EDT | 2025-03-21 | 175.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00380000 | 2024-04-12 9:38AM EDT | 2025-06-20 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00380000 | 2024-03-08 12:02PM EDT | 2025-09-19 | 190.71 | 195.00 | 197.50 | 0.00 | - | 3 | 19 | 61.87% |
| META251219C00380000 | 2024-04-18 2:29PM EDT | 2025-12-19 | 184.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00380000 | 2024-04-12 12:25PM EDT | 2026-01-16 | 196.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00380000 | 2024-04-12 3:41PM EDT | 2026-06-18 | 203.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META261218C00380000 | 2024-04-12 10:18AM EDT | 2026-12-18 | 218.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00380000 | 2024-04-18 12:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| META240426P00380000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240503P00380000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240510P00380000 | 2024-04-18 11:30AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240517P00380000 | 2024-04-18 1:04PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| META240524P00380000 | 2024-04-17 12:43PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240621P00380000 | 2024-04-18 3:07PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| META240719P00380000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240816P00380000 | 2024-04-17 11:38AM EDT | 2024-08-16 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00380000 | 2024-04-17 11:34AM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META241018P00380000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META241115P00380000 | 2024-04-11 10:12AM EDT | 2024-11-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241220P00380000 | 2024-04-16 11:31AM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117P00380000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250321P00380000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620P00380000 | 2024-04-17 11:38AM EDT | 2025-06-20 | 26.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 34.93% |
| META251219P00380000 | 2024-04-11 2:51PM EDT | 2025-12-19 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116P00380000 | 2024-04-17 12:56PM EDT | 2026-01-16 | 36.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260618P00380000 | 2024-04-15 9:47AM EDT | 2026-06-18 | 37.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| META261218P00380000 | 2024-04-08 2:45PM EDT | 2026-12-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
