Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.046,75 +129,47 (+0,72%) Euro Stoxx 50
4.974,92 +35,91 (+0,73%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.354,90 +12,40 (+0,53%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.020,51 +311,36 (+0,52%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:400.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00400000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 41.75 | 0.00 | 0.00 | 0.00 | - | 898 | 1,124 | 0.00% |
| META240503C00400000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 43.00 | 0.00 | 0.00 | 0.00 | - | 369 | 200 | 0.00% |
| META240510C00400000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 42.65 | 0.00 | 0.00 | 0.00 | - | 107 | 70 | 0.00% |
| META240517C00400000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 46.20 | 0.00 | 0.00 | 0.00 | - | 520 | 5,857 | 0.00% |
| META240524C00400000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 45.84 | 0.00 | 0.00 | 0.00 | - | 89 | 58 | 0.00% |
| META240531C00400000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 100 | 53 | 0.00% |
| META240621C00400000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 52.29 | 0.00 | 0.00 | 0.00 | - | 776 | 3,422 | 0.00% |
| META240719C00400000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 288 | 1,231 | 0.00% |
| META240816C00400000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 66.75 | 0.00 | 0.00 | 0.00 | - | 193 | 2,162 | 0.00% |
| META240920C00400000 | 2024-04-25 2:34PM EDT | 2024-09-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 385 | 3,207 | 0.00% |
| META241018C00400000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 73.80 | 0.00 | 0.00 | 0.00 | - | 35 | 45 | 0.00% |
| META241115C00400000 | 2024-04-25 1:56PM EDT | 2024-11-15 | 79.11 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| META241220C00400000 | 2024-04-25 3:32PM EDT | 2024-12-20 | 84.51 | 0.00 | 0.00 | 0.00 | - | 126 | 309 | 0.00% |
| META250117C00400000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 87.50 | 0.00 | 0.00 | 0.00 | - | 885 | 12,335 | 0.00% |
| META250321C00400000 | 2024-04-25 3:25PM EDT | 2025-03-21 | 97.00 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 0.00% |
| META250620C00400000 | 2024-04-25 3:25PM EDT | 2025-06-20 | 106.41 | 0.00 | 0.00 | 0.00 | - | 177 | 4,594 | 0.00% |
| META250919C00400000 | 2024-04-25 2:28PM EDT | 2025-09-19 | 111.65 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| META251219C00400000 | 2024-04-25 3:38PM EDT | 2025-12-19 | 121.64 | 0.00 | 0.00 | 0.00 | - | 33 | 4,803 | 0.00% |
| META260116C00400000 | 2024-04-25 3:27PM EDT | 2026-01-16 | 123.06 | 0.00 | 0.00 | 0.00 | - | 70 | 994 | 0.00% |
| META260618C00400000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 135.50 | 0.00 | 0.00 | 0.00 | - | 9 | 237 | 0.00% |
| META261218C00400000 | 2024-04-25 1:42PM EDT | 2026-12-18 | 145.40 | 0.00 | 0.00 | 0.00 | - | 92 | 788 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00400000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38,149 | 10,231 | 50.00% |
| META240503P00400000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.81 | 0.00 | 0.00 | 0.00 | - | 11,130 | 3,972 | 12.50% |
| META240510P00400000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,681 | 852 | 12.50% |
| META240517P00400000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5,889 | 8,559 | 6.25% |
| META240524P00400000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 4.07 | 0.00 | 0.00 | 0.00 | - | 484 | 347 | 6.25% |
| META240531P00400000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1,192 | 932 | 6.25% |
| META240621P00400000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4,306 | 4,407 | 6.25% |
| META240719P00400000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 10.81 | 0.00 | 0.00 | 0.00 | - | 702 | 1,823 | 3.13% |
| META240816P00400000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 18.25 | 0.00 | 0.00 | 0.00 | - | 335 | 1,224 | 3.13% |
| META240920P00400000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,013 | 3,943 | 3.13% |
| META241018P00400000 | 2024-04-25 3:28PM EDT | 2024-10-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 378 | 610 | 3.13% |
| META241115P00400000 | 2024-04-25 2:48PM EDT | 2024-11-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 290 | 439 | 3.13% |
| META241220P00400000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 29.85 | 0.00 | 0.00 | 0.00 | - | 295 | 1,626 | 3.13% |
| META250117P00400000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 31.58 | 0.00 | 0.00 | 0.00 | - | 375 | 4,745 | 3.13% |
| META250321P00400000 | 2024-04-25 3:31PM EDT | 2025-03-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 168 | 519 | 1.56% |
| META250620P00400000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 34 | 1,526 | 1.56% |
| META250919P00400000 | 2024-04-25 3:30PM EDT | 2025-09-19 | 46.51 | 0.00 | 0.00 | 0.00 | - | 35 | 985 | 1.56% |
| META251219P00400000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 169 | 445 | 1.56% |
| META260116P00400000 | 2024-04-25 3:06PM EDT | 2026-01-16 | 53.11 | 0.00 | 0.00 | 0.00 | - | 746 | 1,557 | 1.56% |
| META260618P00400000 | 2024-04-25 3:41PM EDT | 2026-06-18 | 60.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,393 | 1.56% |
| META261218P00400000 | 2024-04-25 3:14PM EDT | 2026-12-18 | 65.57 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 1.56% |
