Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00405000 | 2024-03-26 3:20PM EDT | 2024-04-05 | 97.87 | 79.25 | 83.00 | 0.00 | - | 10 | 16 | 66.21% |
META240419C00405000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 84.62 | 81.55 | 82.95 | -6.03 | -6.65% | 9 | 963 | 54.37% |
META240426C00405000 | 2024-03-28 10:35AM EDT | 2024-04-26 | 86.00 | 83.50 | 87.15 | -3.40 | -3.80% | 3 | 3 | 57.53% |
META240503C00405000 | 2024-03-28 1:05PM EDT | 2024-05-03 | 87.90 | 86.10 | 88.65 | -6.15 | -6.54% | 30 | 2 | 58.09% |
META240517C00405000 | 2024-03-28 2:34PM EDT | 2024-05-17 | 91.15 | 88.60 | 89.25 | -5.15 | -5.35% | 51 | 971 | 53.05% |
META240621C00405000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 94.75 | 92.30 | 93.20 | -5.40 | -5.39% | 6 | 483 | 47.92% |
META240816C00405000 | 2024-03-18 2:10PM EDT | 2024-08-16 | 112.56 | 101.20 | 103.25 | 0.00 | - | 1 | 44 | 48.85% |
META240920C00405000 | 2024-03-27 3:46PM EDT | 2024-09-20 | 113.45 | 105.15 | 106.80 | 0.00 | - | 67 | 344 | 47.18% |
META241220C00405000 | 2024-03-28 1:07PM EDT | 2024-12-20 | 118.80 | 116.90 | 118.85 | -18.13 | -13.24% | 9 | 31 | 47.46% |
META250117C00405000 | 2024-03-28 11:22AM EDT | 2025-01-17 | 124.43 | 120.10 | 121.30 | -13.97 | -10.09% | 1 | 861 | 46.89% |
META250321C00405000 | 2024-03-19 1:05PM EDT | 2025-03-21 | 136.76 | 127.55 | 129.60 | 0.00 | - | 2 | 2 | 47.84% |
META250620C00405000 | 2024-03-11 1:45PM EDT | 2025-06-20 | 139.77 | 136.60 | 138.25 | 0.00 | - | 1 | 128 | 47.57% |
META250919C00405000 | 2024-02-12 11:44AM EDT | 2025-09-19 | 137.25 | 155.15 | 156.65 | 0.00 | - | 2 | 8 | 52.36% |
META251219C00405000 | 2024-03-26 3:16PM EDT | 2025-12-19 | 167.85 | 152.00 | 154.60 | 0.00 | - | 3 | 462 | 47.83% |
META260116C00405000 | 2024-03-28 2:46PM EDT | 2026-01-16 | 156.90 | 153.50 | 156.75 | -3.35 | -2.09% | 1,041 | 2,121 | 47.79% |
META260618C00405000 | 2024-03-28 1:59PM EDT | 2026-06-18 | 168.25 | 164.50 | 167.60 | -16.18 | -8.77% | 1 | 92 | 47.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00405000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1,201 | 208 | 50.29% |
META240412P00405000 | 2024-03-28 3:29PM EDT | 2024-04-12 | 0.16 | 0.14 | 0.21 | -0.05 | -23.81% | 5 | 72 | 41.60% |
META240419P00405000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 0.37 | 0.30 | 0.39 | -0.01 | -2.63% | 9 | 1,447 | 37.74% |
META240426P00405000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 2.72 | 2.79 | 2.96 | -0.29 | -9.63% | 17 | 1,027 | 50.20% |
META240503P00405000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 3.92 | 4.00 | 4.35 | +0.09 | +2.35% | 19 | 72 | 50.29% |
META240517P00405000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 5.30 | 5.40 | 5.65 | +0.05 | +0.95% | 24 | 493 | 46.33% |
META240621P00405000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 7.80 | 7.70 | 7.95 | +0.38 | +5.12% | 19 | 1,000 | 39.98% |
META240816P00405000 | 2024-03-28 12:29PM EDT | 2024-08-16 | 14.30 | 13.95 | 14.45 | +2.40 | +20.17% | 3 | 281 | 39.46% |
META240920P00405000 | 2024-03-27 3:59PM EDT | 2024-09-20 | 15.30 | 16.15 | 16.70 | 0.00 | - | 1 | 1,355 | 37.71% |
META241220P00405000 | 2024-03-21 10:21AM EDT | 2024-12-20 | 20.75 | 23.70 | 24.35 | 0.00 | - | 4 | 88 | 36.85% |
META250117P00405000 | 2024-03-28 3:53PM EDT | 2025-01-17 | 24.85 | 25.00 | 25.70 | +0.03 | +0.12% | 8 | 1,853 | 36.07% |
META250321P00405000 | 2024-03-19 9:41AM EDT | 2025-03-21 | 32.50 | 29.30 | 30.60 | 0.00 | - | 1 | 5 | 36.02% |
META250620P00405000 | 2024-03-18 10:03AM EDT | 2025-06-20 | 36.76 | 35.05 | 36.05 | 0.00 | - | 1 | 508 | 35.34% |
META250919P00405000 | 2024-03-19 11:41AM EDT | 2025-09-19 | 40.35 | 39.80 | 41.00 | 0.00 | - | 3 | 5 | 34.82% |
META251219P00405000 | 2024-03-11 1:01PM EDT | 2025-12-19 | 47.15 | 44.35 | 45.70 | 0.00 | - | 13 | 39 | 34.47% |
META260116P00405000 | 2024-03-15 12:57PM EDT | 2026-01-16 | 48.10 | 45.30 | 46.90 | 0.00 | - | 7 | 111 | 34.29% |
META260618P00405000 | 2024-03-12 2:46PM EDT | 2026-06-18 | 51.40 | 50.50 | 53.20 | 0.00 | - | 4 | 23 | 33.54% |