Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.304,32 +218,52 (+0,57%) Gold
2.352,30 +9,80 (+0,42%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
59.799,10 -462,33 (-0,77%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:610.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00610000 | 2024-04-26 1:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,351 | 184.38% |
| META240503C00610000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 106 | 846 | 71.09% |
| META240510C00610000 | 2024-04-26 9:50AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 3 | 463 | 59.38% |
| META240517C00610000 | 2024-04-26 2:17PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 42 | 2,308 | 52.64% |
| META240524C00610000 | 2024-04-26 12:28PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.25 | -0.02 | -10.53% | 15 | 45 | 49.76% |
| META240531C00610000 | 2024-04-26 2:20PM EDT | 2024-05-31 | 0.24 | 0.17 | 0.31 | -0.02 | -7.69% | 2 | 47 | 45.95% |
| META240621C00610000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.48 | 0.40 | 0.47 | -0.02 | -4.00% | 8 | 726 | 38.67% |
| META240719C00610000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 1.01 | 0.94 | 1.04 | -0.19 | -15.83% | 13 | 666 | 35.88% |
| META240816C00610000 | 2024-04-26 11:22AM EDT | 2024-08-16 | 3.55 | 3.40 | 3.65 | -0.35 | -8.97% | 6 | 1,005 | 39.97% |
| META240920C00610000 | 2024-04-26 10:57AM EDT | 2024-09-20 | 5.15 | 4.95 | 5.10 | -0.71 | -12.12% | 3 | 212 | 37.90% |
| META241018C00610000 | 2024-04-26 9:42AM EDT | 2024-10-18 | 7.10 | 6.40 | 6.70 | -0.32 | -4.31% | 1 | 196 | 37.37% |
| META241115C00610000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 11.35 | 10.15 | 10.50 | 0.00 | - | 14 | 33 | 39.65% |
| META241220C00610000 | 2024-04-26 1:53PM EDT | 2024-12-20 | 13.00 | 12.35 | 12.60 | +1.80 | +16.07% | 4 | 159 | 38.87% |
| META250117C00610000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 14.16 | 13.95 | 14.25 | -0.78 | -5.22% | 7 | 641 | 38.36% |
| META250321C00610000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 21.95 | 19.75 | 20.45 | +3.33 | +17.88% | 1 | 36 | 39.42% |
| META250620C00610000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 26.30 | 28.15 | 28.70 | 0.00 | - | 50 | 208 | 40.16% |
| META250919C00610000 | 2024-04-19 3:36PM EDT | 2025-09-19 | 53.95 | 35.65 | 37.30 | 0.00 | - | 1 | 34 | 41.06% |
| META251219C00610000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 43.23 | 43.55 | 44.60 | 0.00 | - | 11 | 1,395 | 41.32% |
| META260116C00610000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 45.55 | 45.40 | 46.40 | +2.42 | +5.61% | 2 | 765 | 41.21% |
| META260618C00610000 | 2024-04-25 3:58PM EDT | 2026-06-18 | 55.79 | 57.40 | 58.90 | -3.36 | -5.68% | 5 | 65 | 42.01% |
| META261218C00610000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 72.18 | 69.90 | 73.50 | 0.00 | - | 3 | 7 | 43.01% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00610000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 168.25 | 169.40 | 170.40 | 0.00 | - | 30 | 0 | 281.25% |
| META240503P00610000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 123.48 | 169.55 | 170.75 | 0.00 | - | 2 | 0 | 107.32% |
| META240517P00610000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 169.55 | 169.35 | 170.35 | 0.00 | - | 50 | 0 | 58.89% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 183.40 | 169.20 | 171.55 | 0.00 | - | 1 | 0 | 49.54% |
| META240719P00610000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 169.30 | 169.20 | 171.10 | 0.00 | - | 70 | 0 | 38.65% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 175.00 | 168.95 | 170.95 | +74.10 | +73.44% | 1 | 3 | 32.92% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 0.00% |
| META250117P00610000 | 2024-03-27 10:33AM EDT | 2025-01-17 | 135.00 | 169.95 | 172.80 | 0.00 | - | 2 | 6 | 25.42% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 2025-06-20 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 177.90 | 181.35 | 0.00 | - | 1 | 5 | 26.05% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 0.00% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00610000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 151.33 | 184.80 | 188.60 | 0.00 | - | 1 | 1 | 24.95% |
| META261218P00610000 | 2024-04-24 9:32AM EDT | 2026-12-18 | 157.33 | 189.95 | 193.80 | 0.00 | - | 2 | 5 | 24.73% |
