Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
38.485,52 -747,28 (-1,90%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
59.132,48 -2.311,49 (-3,76%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00550000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,853 | 0 | 25.00% |
| META240426C00550000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 12.50% |
| META240503C00550000 | 2024-04-15 3:56PM EDT | 2024-05-03 | 8.83 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| META240510C00550000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 10.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| META240517C00550000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 11.62 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 6.25% |
| META240524C00550000 | 2024-04-15 3:31PM EDT | 2024-05-24 | 12.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| META240531C00550000 | 2024-04-15 3:30PM EDT | 2024-05-31 | 13.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META240621C00550000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2,298 | 0 | 6.25% |
| META240719C00550000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| META240816C00550000 | 2024-04-15 3:16PM EDT | 2024-08-16 | 30.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| META240920C00550000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 34.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| META241018C00550000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 38.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241115C00550000 | 2024-04-15 2:53PM EDT | 2024-11-15 | 46.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META241220C00550000 | 2024-04-15 2:25PM EDT | 2024-12-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| META250117C00550000 | 2024-04-15 3:48PM EDT | 2025-01-17 | 53.68 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| META250321C00550000 | 2024-04-15 2:01PM EDT | 2025-03-21 | 62.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| META250620C00550000 | 2024-04-15 1:15PM EDT | 2025-06-20 | 76.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250919C00550000 | 2024-04-15 11:22AM EDT | 2025-09-19 | 88.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META251219C00550000 | 2024-04-12 2:32PM EDT | 2025-12-19 | 100.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META260116C00550000 | 2024-04-15 3:59PM EDT | 2026-01-16 | 95.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META260618C00550000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 110.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META261218C00550000 | 2024-04-15 2:21PM EDT | 2026-12-18 | 124.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00550000 | 2024-04-15 3:40PM EDT | 2024-04-19 | 49.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| META240426P00550000 | 2024-04-15 1:16PM EDT | 2024-04-26 | 52.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240503P00550000 | 2024-04-09 10:58AM EDT | 2024-05-03 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00550000 | 2024-04-11 12:39PM EDT | 2024-05-10 | 46.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240517P00550000 | 2024-04-15 12:25PM EDT | 2024-05-17 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240524P00550000 | 2024-04-08 10:00AM EDT | 2024-05-24 | 44.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META240531P00550000 | 2024-04-12 12:28PM EDT | 2024-05-31 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621P00550000 | 2024-04-08 2:44PM EDT | 2024-06-21 | 51.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240719P00550000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 67.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816P00550000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 73.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00550000 | 2024-04-15 10:16AM EDT | 2024-09-20 | 66.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META241018P00550000 | 2024-04-05 9:32AM EDT | 2024-10-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00550000 | 2024-04-08 10:15AM EDT | 2024-11-15 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00550000 | 2024-04-15 1:26PM EDT | 2024-12-20 | 84.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00550000 | 2024-04-15 2:36PM EDT | 2025-01-17 | 86.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| META250321P00550000 | 2024-04-08 9:39AM EDT | 2025-03-21 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00550000 | 2024-04-12 11:48AM EDT | 2025-06-20 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.00% |
| META250919P00550000 | 2024-03-04 1:40PM EDT | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | - | 2 | 5 | 29.26% |
| META251219P00550000 | 2024-04-11 11:46AM EDT | 2025-12-19 | 99.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META260116P00550000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618P00550000 | 2024-04-04 3:24PM EDT | 2026-06-18 | 109.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META261218P00550000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 123.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
