Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
17.848,29 -240,41 (-1,33%) Euro Stoxx 50
4.915,40 -74,48 (-1,49%) Dow Jones 30
37.775,75 -685,17 (-1,78%) Gold
2.330,90 -7,50 (-0,32%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
59.299,68 -2.380,11 (-3,86%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Strike:440.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00440000 | 2024-04-25 9:46AM EDT | 2024-04-26 | 2.25 | 1.89 | 2.01 | -56.40 | -96.16% | 4,058 | 161 | 53.22% |
| META240503C00440000 | 2024-04-25 9:45AM EDT | 2024-05-03 | 6.25 | 5.80 | 6.00 | -53.55 | -89.97% | 755 | 66 | 43.29% |
| META240510C00440000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 8.40 | 8.45 | 8.70 | -53.55 | -86.79% | 68 | 14 | 40.66% |
| META240517C00440000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 11.00 | 10.35 | 10.60 | -52.00 | -83.07% | 275 | 2,321 | 38.59% |
| META240524C00440000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 11.80 | 12.65 | 13.05 | -50.82 | -81.16% | 33 | 20 | 38.99% |
| META240531C00440000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 13.75 | 13.75 | 14.20 | -52.37 | -79.20% | 22 | 5 | 37.29% |
| META240621C00440000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 19.30 | 19.20 | 19.50 | -50.20 | -72.99% | 41 | 1,653 | 37.73% |
| META240719C00440000 | 2024-04-25 9:41AM EDT | 2024-07-19 | 21.70 | 23.45 | 23.95 | -53.15 | -71.01% | 87 | 726 | 36.42% |
| META240816C00440000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 34.03 | 32.75 | 33.85 | -55.12 | -61.99% | 153 | 197 | 42.08% |
| META240920C00440000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 36.75 | 38.55 | 38.90 | -50.84 | -58.04% | 6 | 245 | 41.46% |
| META241018C00440000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 41.45 | 41.70 | 42.40 | -46.43 | -52.83% | 16 | 17 | 40.99% |
| META241115C00440000 | 2024-04-25 9:34AM EDT | 2024-11-15 | 45.45 | 48.95 | 49.75 | -41.52 | -47.74% | 4 | 11 | 43.87% |
| META241220C00440000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 101.80 | 51.35 | 52.50 | 0.00 | - | 2 | 194 | 42.54% |
| META250117C00440000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 53.97 | 54.25 | 55.60 | -48.18 | -47.17% | 8 | 618 | 42.40% |
| META250321C00440000 | 2024-04-25 9:40AM EDT | 2025-03-21 | 60.31 | 63.00 | 64.65 | -50.49 | -45.57% | 1 | 9 | 43.78% |
| META250620C00440000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 73.93 | 72.10 | 74.65 | -59.08 | -44.42% | 13 | 727 | 44.30% |
| META250919C00440000 | 2024-04-15 9:34AM EDT | 2025-09-19 | 148.00 | 81.35 | 83.45 | 0.00 | - | 1 | 16 | 44.63% |
| META251219C00440000 | 2024-04-25 9:41AM EDT | 2025-12-19 | 87.92 | 89.80 | 92.05 | -43.92 | -33.31% | 6 | 109 | 45.16% |
| META260116C00440000 | 2024-04-23 1:47PM EDT | 2026-01-16 | 143.30 | 92.10 | 94.85 | 0.00 | - | 4 | 122 | 45.43% |
| META260618C00440000 | 2024-04-24 9:51AM EDT | 2026-06-18 | 161.55 | 104.00 | 106.70 | 0.00 | - | 1 | 63 | 45.69% |
| META261218C00440000 | 2024-04-24 12:12PM EDT | 2026-12-18 | 165.45 | 115.60 | 119.35 | 0.00 | - | 1 | 5 | 45.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00440000 | 2024-04-25 9:45AM EDT | 2024-04-26 | 16.09 | 17.00 | 17.35 | +12.59 | +354.65% | 2,252 | 8,186 | 64.61% |
| META240503P00440000 | 2024-04-25 9:45AM EDT | 2024-05-03 | 20.70 | 20.20 | 20.55 | +15.26 | +280.51% | 344 | 1,548 | 45.03% |
| META240510P00440000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 22.75 | 22.55 | 22.90 | +16.20 | +248.09% | 29 | 282 | 40.88% |
| META240517P00440000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 24.28 | 24.35 | 24.75 | +16.29 | +203.37% | 178 | 3,494 | 38.65% |
| META240524P00440000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 26.19 | 25.00 | 27.30 | +17.15 | +189.71% | 16 | 162 | 39.26% |
| META240531P00440000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 28.50 | 25.65 | 28.55 | +18.80 | +193.81% | 14 | 137 | 37.72% |
| META240621P00440000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 30.45 | 29.60 | 32.15 | +18.18 | +148.17% | 70 | 2,420 | 35.54% |
| META240719P00440000 | 2024-04-25 9:42AM EDT | 2024-07-19 | 35.75 | 34.25 | 34.70 | +21.21 | +145.87% | 104 | 910 | 32.31% |
| META240816P00440000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 45.89 | 41.60 | 42.70 | +25.09 | +120.63% | 4 | 2,854 | 36.53% |
| META240920P00440000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 45.24 | 45.00 | 45.25 | +21.64 | +91.69% | 9 | 1,600 | 34.31% |
| META241018P00440000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 49.90 | 46.75 | 47.40 | +23.25 | +87.24% | 10 | 539 | 33.30% |
| META241115P00440000 | 2024-04-22 3:34PM EDT | 2024-11-15 | 33.71 | 52.15 | 52.90 | 0.00 | - | 3 | 153 | 35.26% |
| META241220P00440000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 33.05 | 53.85 | 54.60 | 0.00 | - | 722 | 794 | 33.82% |
| META250117P00440000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 59.95 | 55.25 | 55.95 | +24.40 | +68.64% | 1 | 837 | 32.94% |
| META250321P00440000 | 2024-04-25 9:36AM EDT | 2025-03-21 | 64.07 | 60.65 | 62.05 | +22.52 | +54.20% | 12 | 68 | 33.41% |
| META250620P00440000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 69.00 | 66.25 | 68.25 | +24.65 | +55.58% | 9 | 224 | 33.00% |
| META250919P00440000 | 2024-04-25 9:36AM EDT | 2025-09-19 | 74.25 | 71.10 | 72.95 | +24.19 | +48.32% | 2 | 25 | 32.28% |
| META251219P00440000 | 2024-04-24 1:49PM EDT | 2025-12-19 | 57.00 | 75.35 | 77.45 | 0.00 | - | 4 | 89 | 31.82% |
| META260116P00440000 | 2024-04-24 12:49PM EDT | 2026-01-16 | 58.50 | 77.05 | 79.05 | 0.00 | - | 107 | 116 | 31.83% |
| META260618P00440000 | 2024-04-03 2:49PM EDT | 2026-06-18 | 60.85 | 83.50 | 86.35 | 0.00 | - | 2 | 13 | 31.53% |
| META261218P00440000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 92.28 | 88.60 | 92.45 | +20.42 | +28.42% | 1 | 6 | 30.63% |
