Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
17.847,16 -241,54 (-1,34%) Euro Stoxx 50
4.913,86 -76,02 (-1,52%) Dow Jones 30
37.810,85 -650,07 (-1,69%) Gold
2.333,30 -5,10 (-0,22%) EUR/USD
1,0702 +0,0001 (+0,01%) Bitcoin EUR
59.118,86 -2.507,01 (-4,07%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Strike:700.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00700000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 8,722 | 193.75% |
| META240503C00700000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 36 | 1,011 | 90.63% |
| META240510C00700000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 35 | 172 | 71.88% |
| META240517C00700000 | 2024-04-25 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 33 | 1,402 | 56.25% |
| META240524C00700000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | -0.46 | -92.00% | 1 | 27 | 58.59% |
| META240531C00700000 | 2024-04-25 9:41AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | -0.83 | -49.70% | 2 | 66 | 53.91% |
| META240621C00700000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.08 | -1.12 | -95.73% | 20 | 693 | 44.92% |
| META240719C00700000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.16 | -2.01 | -93.06% | 15 | 929 | 39.65% |
| META240816C00700000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 0.67 | 0.35 | 0.94 | -4.18 | -86.19% | 43 | 220 | 43.18% |
| META240920C00700000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 1.17 | 1.10 | 1.29 | -5.53 | -82.54% | 17 | 1,324 | 39.67% |
| META241018C00700000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 1.65 | 1.69 | 1.93 | -6.40 | -79.50% | 69 | 711 | 38.97% |
| META241115C00700000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 3.08 | 3.05 | 3.35 | -8.84 | -74.16% | 2 | 129 | 40.19% |
| META241220C00700000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 4.05 | 4.05 | 4.30 | -10.45 | -72.07% | 184 | 2,666 | 39.13% |
| META250117C00700000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 5.00 | 5.00 | 5.40 | -11.03 | -68.81% | 159 | 3,586 | 38.95% |
| META250321C00700000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 22.45 | 7.85 | 8.60 | 0.00 | - | 4 | 59 | 39.26% |
| META250620C00700000 | 2024-04-25 9:37AM EDT | 2025-06-20 | 12.79 | 12.90 | 13.85 | -16.96 | -57.01% | 51 | 9,984 | 39.73% |
| META250919C00700000 | 2024-04-04 12:36PM EDT | 2025-09-19 | 50.89 | 17.70 | 19.05 | 0.00 | - | 6 | 35 | 39.84% |
| META251219C00700000 | 2024-04-23 12:57PM EDT | 2025-12-19 | 46.10 | 23.85 | 25.50 | 0.00 | - | 5 | 1,521 | 40.64% |
| META260116C00700000 | 2024-04-25 9:33AM EDT | 2026-01-16 | 24.41 | 25.50 | 27.20 | -24.46 | -50.05% | 1 | 5,761 | 40.68% |
| META260618C00700000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 32.93 | 34.40 | 36.35 | -25.90 | -44.03% | 1 | 639 | 40.89% |
| META261218C00700000 | 2024-04-22 2:26PM EDT | 2026-12-18 | 73.53 | 43.50 | 47.30 | 0.00 | - | 1 | 16 | 41.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00700000 | 2024-03-21 2:07PM EDT | 2024-04-26 | 191.37 | 217.90 | 220.15 | 0.00 | - | - | 0 | 0.00% |
| META240503P00700000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 212.80 | 277.00 | 280.45 | 0.00 | - | 2 | 0 | 202.45% |
| META240517P00700000 | 2024-02-29 1:18PM EDT | 2024-05-17 | 213.82 | 213.15 | 215.40 | 0.00 | - | - | 0 | 0.00% |
| META240621P00700000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 183.47 | 275.85 | 279.55 | 0.00 | - | 2 | 0 | 75.43% |
| META240719P00700000 | 2024-03-26 3:10PM EDT | 2024-07-19 | 196.11 | 273.50 | 277.55 | 0.00 | - | 4 | 0 | 51.29% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 275.85 | 279.50 | 0.00 | - | 2 | 0 | 53.75% |
| META240920P00700000 | 2024-03-22 12:57PM EDT | 2024-09-20 | 193.29 | 217.55 | 221.40 | 0.00 | - | 1 | 1 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 274.65 | 278.50 | 0.00 | - | 2 | 2 | 42.02% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 275.60 | 279.55 | 0.00 | - | 60 | 5 | 40.82% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 277.15 | 281.05 | 0.00 | - | 3 | 6 | 41.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-03-21 12:26PM EDT | 2026-01-16 | 206.74 | 228.00 | 231.35 | 0.00 | - | 4 | 2 | 0.00% |
| META260618P00700000 | 2024-03-21 3:37PM EDT | 2026-06-18 | 213.00 | 231.50 | 234.55 | 0.00 | - | 2 | 12 | 0.00% |
| META261218P00700000 | 2024-04-15 2:01PM EDT | 2026-12-18 | 223.89 | 278.40 | 281.50 | 0.00 | - | 3 | 9 | 22.01% |
