Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.610,65 +293,42 (+0,47%) CMC Crypto 200
1.403,16 -11,60 (-0,82%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:640.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00640000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| META240503C00640000 | 2024-04-22 12:23PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| META240510C00640000 | 2024-04-22 12:24PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240517C00640000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| META240524C00640000 | 2024-04-18 2:45PM EDT | 2024-05-24 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240531C00640000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240621C00640000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240719C00640000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| META240816C00640000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META240920C00640000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241018C00640000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| META241115C00640000 | 2024-04-19 3:33PM EDT | 2024-11-15 | 17.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META241220C00640000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 26.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META250117C00640000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META250321C00640000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00640000 | 2024-04-22 2:31PM EDT | 2025-06-20 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250919C00640000 | 2024-04-01 3:16PM EDT | 2025-09-19 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 2025-12-19 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116C00640000 | 2024-04-19 11:10AM EDT | 2026-01-16 | 61.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META260618C00640000 | 2024-04-08 12:10PM EDT | 2026-06-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META261218C00640000 | 2024-04-19 3:00PM EDT | 2026-12-18 | 84.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00640000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 132.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240503P00640000 | 2024-04-12 3:29PM EDT | 2024-05-03 | 129.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240517P00640000 | 2024-04-10 12:56PM EDT | 2024-05-17 | 121.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240531P00640000 | 2024-04-15 12:44PM EDT | 2024-05-31 | 137.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00640000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 163.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00640000 | 2024-04-04 2:32PM EDT | 2024-07-19 | 124.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816P00640000 | 2024-03-28 2:23PM EDT | 2024-08-16 | 155.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 2024-11-15 | 147.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241220P00640000 | 2024-03-11 12:10PM EDT | 2024-12-20 | 163.60 | 134.30 | 137.00 | 0.00 | - | 3 | 3 | 0.00% |
| META250117P00640000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 160.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919P00640000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 175.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 153.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00640000 | 2024-04-08 10:03AM EDT | 2026-06-18 | 161.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
