Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.473,43 -30,26 (-0,08%) Bitcoin EUR
60.089,62 -2.121,58 (-3,41%) CMC Crypto 200
1.387,69 -36,41 (-2,56%) Nasdaq Compositive
15.711,96 +15,32 (+0,10%) S&P 500
5.072,23 +1,68 (+0,03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Strike:490.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00490000 | 2024-04-24 3:14PM EDT | 2024-04-26 | 22.95 | 23.05 | 23.20 | -1.10 | -4.57% | 3,766 | 2,231 | 117.81% |
| META240503C00490000 | 2024-04-24 3:14PM EDT | 2024-05-03 | 26.00 | 25.95 | 26.20 | -0.81 | -3.02% | 1,104 | 759 | 73.65% |
| META240510C00490000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 27.91 | 27.75 | 28.20 | -0.99 | -3.43% | 406 | 207 | 60.99% |
| META240517C00490000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 29.70 | 29.75 | 29.90 | -1.30 | -4.19% | 1,270 | 3,781 | 55.02% |
| META240524C00490000 | 2024-04-24 3:08PM EDT | 2024-05-24 | 31.15 | 31.40 | 31.85 | -2.13 | -6.40% | 101 | 62 | 51.57% |
| META240531C00490000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 32.95 | 32.85 | 33.30 | -1.35 | -3.94% | 56 | 130 | 49.23% |
| META240621C00490000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 37.55 | 37.35 | 37.70 | -1.45 | -3.72% | 562 | 7,554 | 45.11% |
| META240719C00490000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 42.75 | 42.60 | 42.95 | -1.25 | -2.84% | 638 | 1,096 | 42.65% |
| META240816C00490000 | 2024-04-24 3:03PM EDT | 2024-08-16 | 50.93 | 51.65 | 52.20 | -2.07 | -3.91% | 59 | 411 | 45.56% |
| META240920C00490000 | 2024-04-24 3:06PM EDT | 2024-09-20 | 56.00 | 56.55 | 57.05 | -1.99 | -3.43% | 111 | 621 | 43.78% |
| META241018C00490000 | 2024-04-24 2:30PM EDT | 2024-10-18 | 59.00 | 60.50 | 61.10 | -3.45 | -5.52% | 29 | 116 | 43.17% |
| META241115C00490000 | 2024-04-24 2:36PM EDT | 2024-11-15 | 66.61 | 67.90 | 68.25 | -1.54 | -2.26% | 31 | 164 | 45.04% |
| META241220C00490000 | 2024-04-24 3:10PM EDT | 2024-12-20 | 72.05 | 71.80 | 72.30 | -1.44 | -1.96% | 23 | 335 | 44.22% |
| META250117C00490000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 73.05 | 74.85 | 75.80 | -3.75 | -4.88% | 44 | 2,028 | 43.97% |
| META250321C00490000 | 2024-04-24 2:34PM EDT | 2025-03-21 | 82.86 | 83.85 | 85.30 | -4.14 | -4.76% | 2 | 76 | 44.75% |
| META250620C00490000 | 2024-04-24 1:53PM EDT | 2025-06-20 | 94.80 | 95.10 | 95.90 | -3.00 | -3.07% | 13 | 217 | 44.80% |
| META250919C00490000 | 2024-04-24 9:45AM EDT | 2025-09-19 | 112.10 | 104.45 | 105.95 | +4.35 | +4.04% | 16 | 29 | 45.09% |
| META251219C00490000 | 2024-04-24 1:36PM EDT | 2025-12-19 | 114.25 | 112.00 | 114.85 | -0.72 | -0.63% | 3 | 179 | 45.22% |
| META260116C00490000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 116.00 | 116.50 | 117.85 | +8.65 | +8.06% | 6 | 1,312 | 45.42% |
| META260618C00490000 | 2024-04-24 1:37PM EDT | 2026-06-18 | 131.25 | 130.10 | 131.70 | +0.75 | +0.57% | 53 | 304 | 45.82% |
| META261218C00490000 | 2024-04-24 12:46PM EDT | 2026-12-18 | 143.15 | 143.50 | 146.85 | -4.85 | -3.28% | 2 | 56 | 46.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00490000 | 2024-04-24 3:15PM EDT | 2024-04-26 | 19.80 | 19.50 | 19.70 | +1.92 | +10.79% | 3,395 | 3,042 | 121.62% |
| META240503P00490000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 22.19 | 22.05 | 22.35 | +2.09 | +10.32% | 2,450 | 1,921 | 74.65% |
| META240510P00490000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 23.65 | 23.45 | 23.80 | +1.87 | +8.59% | 114 | 731 | 60.63% |
| META240517P00490000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 24.99 | 24.85 | 25.10 | +1.48 | +6.30% | 814 | 1,971 | 53.73% |
| META240524P00490000 | 2024-04-24 3:11PM EDT | 2024-05-24 | 27.13 | 26.35 | 26.85 | +2.61 | +10.64% | 43 | 140 | 50.13% |
| META240531P00490000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 28.65 | 27.35 | 27.85 | +2.55 | +9.77% | 66 | 127 | 47.26% |
| META240621P00490000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 30.72 | 30.70 | 31.05 | +2.12 | +7.36% | 137 | 6,071 | 42.00% |
| META240719P00490000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 34.52 | 33.90 | 34.30 | +2.07 | +6.38% | 247 | 744 | 38.00% |
| META240816P00490000 | 2024-04-24 2:34PM EDT | 2024-08-16 | 42.20 | 40.95 | 41.45 | +3.05 | +7.79% | 50 | 705 | 39.58% |
| META240920P00490000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 45.33 | 44.05 | 44.50 | +3.06 | +7.24% | 69 | 421 | 37.10% |
| META241018P00490000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 48.00 | 46.35 | 46.85 | +3.39 | +7.60% | 18 | 371 | 35.79% |
| META241115P00490000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 53.90 | 51.60 | 52.35 | -1.25 | -2.27% | 10 | 335 | 37.03% |
| META241220P00490000 | 2024-04-24 2:39PM EDT | 2024-12-20 | 55.42 | 53.90 | 54.55 | -7.06 | -11.30% | 2 | 768 | 35.63% |
| META250117P00490000 | 2024-04-24 3:11PM EDT | 2025-01-17 | 56.15 | 55.55 | 56.25 | +1.15 | +2.09% | 372 | 2,179 | 34.75% |
| META250321P00490000 | 2024-04-24 11:23AM EDT | 2025-03-21 | 62.40 | 60.95 | 62.10 | +1.05 | +1.71% | 1 | 39 | 34.44% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 69.20 | 67.35 | 68.45 | -1.30 | -1.84% | 8 | 92 | 33.57% |
| META250919P00490000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 65.40 | 72.90 | 74.10 | 0.00 | - | 2 | 87 | 32.93% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 75.49 | 77.90 | 79.45 | -3.75 | -4.73% | 4 | 66 | 32.51% |
| META260116P00490000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 78.80 | 79.10 | 80.40 | 0.00 | - | 128 | 702 | 32.16% |
| META260618P00490000 | 2024-04-23 2:42PM EDT | 2026-06-18 | 85.95 | 86.10 | 87.65 | 0.00 | - | 42 | 60 | 31.45% |
| META261218P00490000 | 2024-04-19 3:50PM EDT | 2026-12-18 | 100.20 | 92.65 | 96.15 | 0.00 | - | 3 | 5 | 31.06% |
