Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
17.853,04 -235,66 (-1,30%) Euro Stoxx 50
4.912,63 -77,25 (-1,55%) Dow Jones 30
37.885,50 -575,42 (-1,50%) Gold
2.332,00 -6,40 (-0,27%) EUR/USD
1,0703 +0,0002 (+0,02%) Bitcoin EUR
59.268,12 -2.501,10 (-4,05%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Strike:540.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00540000 | 2024-04-25 9:32AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -6.58 | -99.70% | 273 | 6,794 | 111.72% |
| META240503C00540000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.10 | -9.07 | -99.23% | 57 | 1,040 | 56.84% |
| META240510C00540000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.10 | 0.06 | 0.18 | -10.80 | -99.08% | 4 | 194 | 48.93% |
| META240517C00540000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.22 | -12.07 | -98.45% | 101 | 3,362 | 41.94% |
| META240524C00540000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 14.05 | 0.22 | 0.37 | 0.00 | - | 86 | 154 | 39.50% |
| META240531C00540000 | 2024-04-25 9:32AM EDT | 2024-05-31 | 0.29 | 0.33 | 0.57 | -14.54 | -98.04% | 6 | 376 | 38.06% |
| META240621C00540000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 1.29 | 1.22 | 1.47 | -17.51 | -92.01% | 6 | 1,137 | 36.13% |
| META240719C00540000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 2.90 | 2.80 | 3.40 | -20.56 | -46.71% | 1 | 1,920 | 35.92% |
| META240816C00540000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 32.20 | 5.90 | 7.50 | 0.00 | - | 314 | 748 | 39.14% |
| META240920C00540000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 36.51 | 9.65 | 10.45 | 0.00 | - | 79 | 441 | 38.31% |
| META241018C00540000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 40.70 | 11.65 | 12.60 | 0.00 | - | 17 | 189 | 37.66% |
| META241115C00540000 | 2024-04-24 12:15PM EDT | 2024-11-15 | 44.00 | 16.85 | 18.00 | 0.00 | - | 12 | 145 | 40.38% |
| META241220C00540000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 18.70 | 18.65 | 19.95 | -32.10 | -61.26% | 131 | 3,478 | 39.02% |
| META250117C00540000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 54.20 | 21.20 | 22.45 | 0.00 | - | 29 | 603 | 38.93% |
| META250321C00540000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 64.03 | 28.20 | 31.15 | 0.00 | - | 34 | 49 | 41.03% |
| META250620C00540000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 73.11 | 36.30 | 38.65 | 0.00 | - | 2 | 441 | 40.72% |
| META250919C00540000 | 2024-04-24 3:11PM EDT | 2025-09-19 | 83.45 | 43.80 | 46.70 | 0.00 | - | 10 | 50 | 41.08% |
| META251219C00540000 | 2024-04-24 9:59AM EDT | 2025-12-19 | 97.71 | 50.10 | 53.40 | 0.00 | - | 1 | 86 | 40.98% |
| META260116C00540000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 96.60 | 53.05 | 55.80 | 0.00 | - | 1 | 102 | 41.15% |
| META260618C00540000 | 2024-04-24 1:49PM EDT | 2026-06-18 | 109.43 | 63.70 | 67.20 | 0.00 | - | 4 | 275 | 41.53% |
| META261218C00540000 | 2024-04-24 3:56PM EDT | 2026-12-18 | 127.00 | 78.85 | 82.75 | 0.00 | - | 3 | 9 | 43.01% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00540000 | 2024-04-25 9:32AM EDT | 2024-04-26 | 120.28 | 120.05 | 123.00 | +67.57 | +128.19% | 4 | 293 | 303.22% |
| META240503P00540000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 54.85 | 117.00 | 120.75 | 0.00 | - | 11 | 18 | 126.43% |
| META240510P00540000 | 2024-04-24 12:02PM EDT | 2024-05-10 | 61.15 | 120.85 | 124.95 | 0.00 | - | 14 | 47 | 113.04% |
| META240517P00540000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 56.80 | 116.55 | 120.50 | 0.00 | - | 50 | 156 | 77.59% |
| META240524P00540000 | 2024-04-24 1:17PM EDT | 2024-05-24 | 59.90 | 116.90 | 121.05 | 0.00 | - | 1 | 11 | 69.63% |
| META240531P00540000 | 2024-04-24 11:04AM EDT | 2024-05-31 | 58.90 | 117.00 | 120.55 | 0.00 | - | 1 | 3 | 62.03% |
| META240621P00540000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 63.40 | 116.50 | 120.50 | 0.00 | - | 19 | 170 | 53.92% |
| META240719P00540000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 65.90 | 121.45 | 124.30 | 0.00 | - | 2 | 179 | 51.21% |
| META240816P00540000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 120.00 | 119.00 | 122.85 | +47.58 | +191.55% | 4 | 196 | 42.29% |
| META240920P00540000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 72.35 | 121.15 | 124.20 | 0.00 | - | 3 | 107 | 38.78% |
| META241018P00540000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 69.45 | 121.10 | 124.50 | 0.00 | - | 6 | 55 | 35.94% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 123.25 | 126.75 | 0.00 | - | 2 | 20 | 35.79% |
| META241220P00540000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 80.05 | 124.10 | 127.25 | 0.00 | - | 14 | 282 | 33.56% |
| META250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 85.36 | 124.90 | 128.05 | 0.00 | - | 2 | 131 | 32.47% |
| META250321P00540000 | 2024-04-16 11:40AM EDT | 2025-03-21 | 84.55 | 128.95 | 132.40 | 0.00 | - | 4 | 9 | 32.55% |
| META250620P00540000 | 2024-04-18 11:13AM EDT | 2025-06-20 | 87.70 | 133.00 | 138.00 | 0.00 | - | 15 | 48 | 32.40% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 137.70 | 141.50 | 0.00 | - | 1 | 45 | 31.33% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 113.00 | 141.95 | 145.50 | 0.00 | - | 1 | 111 | 30.88% |
| META260116P00540000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 93.83 | 142.40 | 146.00 | 0.00 | - | 7 | 60 | 30.43% |
| META260618P00540000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 119.00 | 145.45 | 149.40 | 0.00 | - | 1 | 8 | 28.77% |
