Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.482,75 -20,94 (-0,05%) Bitcoin EUR
60.149,12 -1.977,16 (-3,18%) CMC Crypto 200
1.387,01 -37,09 (-2,60%) Nasdaq Compositive
15.712,55 +15,91 (+0,10%) S&P 500
5.072,37 +1,82 (+0,04%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:425.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00425000 | 2024-04-24 3:05PM EDT | 2024-04-26 | 67.79 | 69.40 | 70.60 | -6.17 | -8.34% | 18 | 50 | 114.77% |
| META240503C00425000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 69.60 | 71.15 | 72.65 | +7.30 | +11.72% | 9 | 37 | 77.31% |
| META240510C00425000 | 2024-04-24 1:42PM EDT | 2024-05-10 | 73.40 | 72.90 | 73.45 | -1.81 | -2.41% | 13 | 11 | 65.30% |
| META240517C00425000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 71.30 | 73.95 | 74.55 | -3.50 | -4.68% | 19 | 516 | 58.83% |
| META240524C00425000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 75.93 | 74.85 | 76.50 | 0.00 | - | 3 | 3 | 55.98% |
| META240531C00425000 | 2024-04-19 2:50PM EDT | 2024-05-31 | 66.46 | 75.55 | 77.25 | 0.00 | - | 1 | 2 | 52.41% |
| META240621C00425000 | 2024-04-24 12:59PM EDT | 2024-06-21 | 78.00 | 79.65 | 80.75 | +3.55 | +4.77% | 3 | 1,617 | 50.29% |
| META240816C00425000 | 2024-04-24 1:32PM EDT | 2024-08-16 | 90.85 | 90.75 | 92.10 | -0.80 | -0.87% | 14 | 112 | 49.60% |
| META240920C00425000 | 2024-04-24 12:46PM EDT | 2024-09-20 | 92.95 | 95.55 | 96.70 | -3.95 | -4.08% | 1 | 209 | 47.95% |
| META241220C00425000 | 2024-04-24 2:16PM EDT | 2024-12-20 | 108.00 | 108.65 | 109.75 | +4.60 | +4.45% | 4 | 77 | 47.62% |
| META250117C00425000 | 2024-04-22 12:18PM EDT | 2025-01-17 | 104.30 | 111.65 | 112.95 | 0.00 | - | 2 | 499 | 47.31% |
| META250321C00425000 | 2024-04-19 12:14PM EDT | 2025-03-21 | 114.06 | 119.95 | 120.85 | 0.00 | - | 1 | 5 | 47.51% |
| META250620C00425000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 121.68 | 129.90 | 130.85 | 0.00 | - | 1 | 92 | 47.58% |
| META250919C00425000 | 2024-04-02 1:16PM EDT | 2025-09-19 | 140.28 | 138.10 | 139.95 | 0.00 | - | 2 | 7 | 47.69% |
| META251219C00425000 | 2024-04-24 1:19PM EDT | 2025-12-19 | 147.45 | 147.00 | 148.85 | -2.20 | -1.47% | 1 | 4,188 | 48.03% |
| META260116C00425000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 157.10 | 149.30 | 150.95 | +18.97 | +13.73% | 1 | 541 | 47.90% |
| META260618C00425000 | 2024-04-11 3:38PM EDT | 2026-06-18 | 186.16 | 161.85 | 163.75 | 0.00 | - | 2 | 58 | 48.16% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00425000 | 2024-04-24 3:20PM EDT | 2024-04-26 | 1.66 | 1.62 | 1.69 | -0.06 | -3.53% | 4,448 | 1,387 | 115.38% |
| META240503P00425000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 2.96 | 2.92 | 3.00 | +0.28 | +10.41% | 260 | 281 | 73.52% |
| META240510P00425000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 4.30 | 3.80 | 4.00 | +0.60 | +16.22% | 128 | 221 | 61.16% |
| META240517P00425000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 4.85 | 4.75 | 4.90 | +0.25 | +5.43% | 353 | 1,828 | 55.07% |
| META240524P00425000 | 2024-04-24 3:12PM EDT | 2024-05-24 | 6.00 | 5.75 | 5.95 | +0.76 | +14.50% | 71 | 105 | 51.72% |
| META240531P00425000 | 2024-04-24 2:36PM EDT | 2024-05-31 | 6.89 | 6.35 | 6.60 | +0.84 | +13.88% | 28 | 56 | 48.75% |
| META240621P00425000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 8.67 | 8.50 | 8.80 | +0.43 | +5.22% | 444 | 2,242 | 43.62% |
| META240816P00425000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 16.96 | 16.50 | 16.80 | +1.61 | +10.49% | 34 | 807 | 41.54% |
| META240920P00425000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 18.30 | 19.05 | 19.40 | 0.00 | - | 27 | 422 | 39.08% |
| META241220P00425000 | 2024-04-23 3:19PM EDT | 2024-12-20 | 26.99 | 27.50 | 27.95 | 0.00 | - | 1 | 470 | 37.56% |
| META250117P00425000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 29.88 | 28.85 | 29.50 | +1.38 | +4.84% | 100 | 253 | 36.67% |
| META250321P00425000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 33.95 | 33.80 | 34.70 | +3.20 | +10.41% | 7 | 632 | 36.36% |
| META250620P00425000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 39.95 | 39.90 | 40.60 | +5.66 | +16.51% | 5 | 40 | 35.54% |
| META250919P00425000 | 2024-03-01 1:51PM EDT | 2025-09-19 | 43.05 | 46.85 | 48.15 | 0.00 | - | 10 | 36 | 36.05% |
| META251219P00425000 | 2024-04-24 2:34PM EDT | 2025-12-19 | 50.85 | 49.65 | 50.80 | +7.93 | +18.48% | 22 | 469 | 34.45% |
| META260116P00425000 | 2024-04-24 11:31AM EDT | 2026-01-16 | 51.80 | 50.55 | 51.80 | +1.30 | +2.57% | 21 | 737 | 34.13% |
| META260618P00425000 | 2024-03-06 12:08PM EDT | 2026-06-18 | 57.55 | 50.65 | 52.70 | 0.00 | - | 21 | 24 | 31.00% |
