Deutsche Märkte schließen in 2 Stunden
DAX
18.071,10 +153,82 (+0,86%) Euro Stoxx 50
4.981,38 +42,37 (+0,86%) Dow Jones 30
38.094,99 +9,19 (+0,02%) Gold
2.360,00 +17,50 (+0,75%) EUR/USD
1,0712 -0,0021 (-0,19%) Bitcoin EUR
59.525,59 +536,95 (+0,91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Strike:410.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00410000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1,246 | 384 | 0.00% |
| META240503C00410000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 34.66 | 0.00 | 0.00 | 0.00 | - | 768 | 271 | 0.00% |
| META240517C00410000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 37.20 | 0.00 | 0.00 | 0.00 | - | 294 | 1,233 | 0.00% |
| META240524C00410000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 39.00 | 0.00 | 0.00 | 0.00 | - | 94 | 113 | 0.00% |
| META240531C00410000 | 2024-04-25 2:05PM EDT | 2024-05-31 | 40.07 | 0.00 | 0.00 | 0.00 | - | 77 | 74 | 0.00% |
| META240621C00410000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 44.35 | 0.00 | 0.00 | 0.00 | - | 90 | 1,483 | 0.00% |
| META240719C00410000 | 2024-04-25 2:51PM EDT | 2024-07-19 | 47.05 | 0.00 | 0.00 | 0.00 | - | 113 | 511 | 0.00% |
| META240816C00410000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 60.25 | 0.00 | 0.00 | 0.00 | - | 177 | 485 | 0.00% |
| META240920C00410000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 63.77 | 0.00 | 0.00 | 0.00 | - | 20 | 492 | 0.00% |
| META241018C00410000 | 2024-04-25 3:48PM EDT | 2024-10-18 | 67.90 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| META241115C00410000 | 2024-04-25 2:16PM EDT | 2024-11-15 | 77.10 | 0.00 | 0.00 | 0.00 | - | 21 | 143 | 0.00% |
| META241220C00410000 | 2024-04-25 11:17AM EDT | 2024-12-20 | 68.30 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.00% |
| META250117C00410000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 80.45 | 0.00 | 0.00 | 0.00 | - | 38 | 2,066 | 0.00% |
| META250321C00410000 | 2024-04-25 1:16PM EDT | 2025-03-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| META250620C00410000 | 2024-04-25 10:44AM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 23 | 155 | 0.00% |
| META250919C00410000 | 2024-04-25 10:13AM EDT | 2025-09-19 | 105.65 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 80.61% |
| META260116C00410000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 585 | 0.00% |
| META260618C00410000 | 2024-04-25 11:58AM EDT | 2026-06-18 | 124.70 | 0.00 | 0.00 | 0.00 | - | 3 | 406 | 0.00% |
| META261218C00410000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 143.02 | 0.00 | 0.00 | 0.00 | - | 9 | 2,168 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00410000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32,313 | 7,434 | 25.00% |
| META240503P00410000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4,655 | 1,504 | 12.50% |
| META240510P00410000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 424 | 190 | 6.25% |
| META240517P00410000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,611 | 1,561 | 6.25% |
| META240524P00410000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 5.85 | 0.00 | 0.00 | 0.00 | - | 400 | 1,557 | 6.25% |
| META240531P00410000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 210 | 312 | 6.25% |
| META240621P00410000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,393 | 1,596 | 3.13% |
| META240719P00410000 | 2024-04-25 3:11PM EDT | 2024-07-19 | 13.68 | 0.00 | 0.00 | 0.00 | - | 773 | 854 | 3.13% |
| META240816P00410000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 347 | 650 | 3.13% |
| META240920P00410000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 20 | 654 | 3.13% |
| META241018P00410000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 26.55 | 0.00 | 0.00 | 0.00 | - | 422 | 536 | 3.13% |
| META241115P00410000 | 2024-04-25 3:24PM EDT | 2024-11-15 | 31.10 | 0.00 | 0.00 | 0.00 | - | 34 | 139 | 1.56% |
| META241220P00410000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 33.73 | 0.00 | 0.00 | 0.00 | - | 132 | 537 | 1.56% |
| META250117P00410000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 68 | 1,334 | 1.56% |
| META250321P00410000 | 2024-04-25 1:18PM EDT | 2025-03-21 | 41.65 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 1.56% |
| META250620P00410000 | 2024-04-25 9:58AM EDT | 2025-06-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 1.56% |
| META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | - | 1 | 17 | 27.38% |
| META251219P00410000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 29 | 685 | 1.56% |
| META260116P00410000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 58.48 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 1.56% |
| META260618P00410000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 64.67 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.78% |
