Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00580000 | 2024-03-27 9:57AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 50.00% |
META240405C00580000 | 2024-03-27 3:16PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 205 | 301 | 25.00% |
META240412C00580000 | 2024-03-27 1:35PM EDT | 2024-04-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 122 | 12.50% |
META240419C00580000 | 2024-03-27 3:45PM EDT | 2024-04-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 645 | 12.50% |
META240426C00580000 | 2024-03-27 2:47PM EDT | 2024-04-26 | 5.23 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 12.50% |
META240503C00580000 | 2024-03-27 10:19AM EDT | 2024-05-03 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
META240517C00580000 | 2024-03-27 3:47PM EDT | 2024-05-17 | 8.23 | 0.00 | 0.00 | 0.00 | - | 40 | 436 | 6.25% |
META240621C00580000 | 2024-03-27 10:30AM EDT | 2024-06-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,965 | 6.25% |
META240719C00580000 | 2024-03-27 9:52AM EDT | 2024-07-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 6.25% |
META240816C00580000 | 2024-03-27 12:06PM EDT | 2024-08-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 6.25% |
META240920C00580000 | 2024-03-26 12:58PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
META241018C00580000 | 2024-03-26 11:23AM EDT | 2024-10-18 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 3.13% |
META241115C00580000 | 2024-03-27 12:12PM EDT | 2024-11-15 | 34.65 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
META241220C00580000 | 2024-03-27 11:34AM EDT | 2024-12-20 | 37.51 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 3.13% |
META250117C00580000 | 2024-03-27 12:14PM EDT | 2025-01-17 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,022 | 3.13% |
META250321C00580000 | 2024-03-15 12:41PM EDT | 2025-03-21 | 48.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
META250620C00580000 | 2024-03-21 12:42PM EDT | 2025-06-20 | 68.90 | 0.00 | 0.00 | 0.00 | - | 21 | 563 | 3.13% |
META250919C00580000 | 2024-03-21 9:33AM EDT | 2025-09-19 | 78.41 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
META251219C00580000 | 2024-03-13 3:47PM EDT | 2025-12-19 | 81.83 | 0.00 | 0.00 | 0.00 | - | 115 | 199 | 3.13% |
META260116C00580000 | 2024-03-26 2:50PM EDT | 2026-01-16 | 86.30 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 3.13% |
META260618C00580000 | 2024-03-27 9:42AM EDT | 2026-06-18 | 93.25 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 1.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00580000 | 2024-03-22 10:00AM EDT | 2024-03-28 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
META240405P00580000 | 2024-03-11 9:57AM EDT | 2024-04-05 | 95.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00580000 | 2024-03-27 3:17PM EDT | 2024-04-19 | 88.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
META240426P00580000 | 2024-03-22 10:48AM EDT | 2024-04-26 | 79.45 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
META240517P00580000 | 2024-03-07 1:19PM EDT | 2024-05-17 | 75.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
META240621P00580000 | 2024-03-20 1:30PM EDT | 2024-06-21 | 90.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
META240816P00580000 | 2024-02-29 10:41AM EDT | 2024-08-16 | 102.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
META240920P00580000 | 2024-03-20 3:40PM EDT | 2024-09-20 | 93.65 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
META241018P00580000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 109.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
META241220P00580000 | 2024-03-07 1:13PM EDT | 2024-12-20 | 96.29 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
META250117P00580000 | 2024-03-11 10:59AM EDT | 2025-01-17 | 117.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
META250321P00580000 | 2024-03-25 3:12PM EDT | 2025-03-21 | 108.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 35.04% |
META250919P00580000 | 2024-03-27 10:25AM EDT | 2025-09-19 | 126.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
META251219P00580000 | 2024-03-20 2:31PM EDT | 2025-12-19 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
META260116P00580000 | 2023-12-28 2:19PM EDT | 2026-01-16 | 219.22 | 188.70 | 191.90 | 0.00 | - | 1 | 0 | 50.79% |
META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |