Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00650000 | 2024-03-22 11:51AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 259 | 682 | 165.63% |
META240405C00650000 | 2024-03-20 3:37PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 89 | 61.72% |
META240412C00650000 | 2024-03-28 12:06PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 45 | 50.39% |
META240419C00650000 | 2024-03-28 12:20PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 6 | 450 | 43.36% |
META240426C00650000 | 2024-03-28 1:38PM EDT | 2024-04-26 | 1.02 | 0.78 | 0.92 | -0.30 | -22.73% | 18 | 82 | 52.54% |
META240503C00650000 | 2024-03-28 1:16PM EDT | 2024-05-03 | 1.48 | 1.35 | 1.47 | -0.37 | -20.00% | 16 | 33 | 51.67% |
META240517C00650000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 2.03 | 1.87 | 1.97 | -0.47 | -18.80% | 87 | 334 | 46.94% |
META240621C00650000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 3.64 | 3.25 | 3.45 | -0.31 | -7.85% | 17 | 1,278 | 40.78% |
META240719C00650000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 5.00 | 4.55 | 4.80 | -0.62 | -11.03% | 16 | 536 | 38.36% |
META240816C00650000 | 2024-03-28 12:16PM EDT | 2024-08-16 | 8.80 | 8.10 | 9.70 | -2.25 | -20.36% | 4 | 447 | 41.89% |
META240920C00650000 | 2024-03-28 2:58PM EDT | 2024-09-20 | 11.10 | 10.35 | 10.75 | -1.00 | -8.26% | 51 | 813 | 38.75% |
META241018C00650000 | 2024-03-28 3:08PM EDT | 2024-10-18 | 13.00 | 12.50 | 12.80 | -1.45 | -10.03% | 1 | 34 | 38.15% |
META241115C00650000 | 2024-03-28 12:14PM EDT | 2024-11-15 | 17.90 | 17.10 | 17.80 | -1.70 | -8.67% | 2 | 20 | 40.27% |
META241220C00650000 | 2024-03-27 1:38PM EDT | 2024-12-20 | 22.07 | 19.40 | 20.25 | 0.00 | - | 5 | 202 | 39.45% |
META250117C00650000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 22.10 | 21.65 | 22.15 | -1.91 | -7.96% | 16 | 5,148 | 38.91% |
META250321C00650000 | 2024-03-26 3:55PM EDT | 2025-03-21 | 32.50 | 28.80 | 29.35 | 0.00 | - | 5 | 6 | 39.81% |
META250620C00650000 | 2024-03-26 9:33AM EDT | 2025-06-20 | 47.00 | 36.90 | 38.05 | 0.00 | - | 1 | 694 | 40.11% |
META250919C00650000 | 2024-03-20 3:57PM EDT | 2025-09-19 | 54.58 | 44.90 | 46.50 | 0.00 | - | 12 | 34 | 40.44% |
META251219C00650000 | 2024-03-27 11:02AM EDT | 2025-12-19 | 55.48 | 52.75 | 54.40 | 0.00 | - | 2 | 571 | 40.67% |
META260116C00650000 | 2024-03-27 2:50PM EDT | 2026-01-16 | 58.45 | 54.40 | 56.40 | 0.00 | - | 6 | 65 | 40.59% |
META260618C00650000 | 2024-03-28 3:07PM EDT | 2026-06-18 | 69.00 | 66.00 | 69.40 | -2.00 | -2.82% | 6 | 692 | 41.17% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00650000 | 2024-02-23 11:18AM EDT | 2024-03-28 | 159.00 | 139.65 | 141.35 | 0.00 | - | 2 | 0 | 0.00% |
META240419P00650000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 161.69 | 163.65 | 166.00 | +16.24 | +11.17% | 1 | 0 | 53.69% |
META240426P00650000 | 2024-03-21 11:02AM EDT | 2024-04-26 | 141.22 | 161.45 | 164.90 | 0.00 | - | - | 0 | 48.17% |
META240517P00650000 | 2024-03-26 2:42PM EDT | 2024-05-17 | 145.54 | 163.45 | 166.00 | 0.00 | - | 40 | 18 | 45.01% |
META240621P00650000 | 2024-03-26 3:03PM EDT | 2024-06-21 | 146.58 | 163.60 | 165.75 | 0.00 | - | 22 | 11 | 33.60% |
META240719P00650000 | 2024-03-26 1:06PM EDT | 2024-07-19 | 145.88 | 163.20 | 166.50 | 0.00 | - | 2 | 5 | 31.80% |
META240920P00650000 | 2024-01-24 4:44PM EDT | 2024-09-20 | 258.00 | 165.25 | 168.70 | 0.00 | - | - | 0 | 29.97% |
META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 168.50 | 171.75 | 0.00 | - | 55 | 34 | 28.09% |
META250117P00650000 | 2024-03-06 3:41PM EDT | 2025-01-17 | 161.68 | 169.35 | 172.35 | 0.00 | - | 1 | 8 | 27.35% |
META251219P00650000 | 2024-02-02 11:28AM EDT | 2025-12-19 | 185.33 | 169.50 | 172.55 | 0.00 | - | 2 | 0 | 18.89% |
META260116P00650000 | 2024-03-18 3:34PM EDT | 2026-01-16 | 179.04 | 182.35 | 186.25 | 0.00 | - | 2 | 7 | 25.96% |