Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.863,17 +246,07 (+0,64%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.187,15 -742,69 (-1,14%) CMC Crypto 200
1.511,11 -15,31 (-1,00%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00190000 | 2024-05-15 9:42AM EDT | 2024-06-21 | 285.61 | 276.20 | 280.35 | 0.00 | - | 1 | 1,150 | 139.55% |
| META240719C00190000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 283.48 | 277.10 | 281.00 | 0.00 | - | 3 | 54 | 115.31% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 250.35 | 279.35 | 282.85 | 0.00 | - | 18 | 142 | 95.12% |
| META241220C00190000 | 2024-05-02 1:14PM EDT | 2024-12-20 | 257.70 | 281.15 | 285.50 | 0.00 | - | 1 | 4 | 80.40% |
| META250117C00190000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 286.93 | 282.10 | 286.15 | 0.00 | - | 1 | 724 | 78.04% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 288.00 | 292.30 | 0.00 | - | - | 2 | 83.18% |
| META250620C00190000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 292.71 | 286.00 | 290.50 | 0.00 | - | 3 | 237 | 69.48% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 116.15% |
| META251219C00190000 | 2024-05-17 11:58AM EDT | 2025-12-19 | 297.10 | 291.00 | 296.00 | 0.00 | - | 2 | 66 | 64.98% |
| META260116C00190000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 258.56 | 292.00 | 297.00 | 0.00 | - | 2 | 14 | 64.75% |
| META260618C00190000 | 2024-04-26 10:53AM EDT | 2026-06-18 | 272.00 | 296.00 | 301.00 | 0.00 | - | 5 | 111 | 62.25% |
| META261218C00190000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 309.55 | 301.00 | 305.50 | 0.00 | - | 10 | 36 | 60.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00190000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 350.00% |
| META240531P00190000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 234.38% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 175.78% |
| META240621P00190000 | 2024-05-20 11:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 864 | 102.34% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 54 | 85.35% |
| META240920P00190000 | 2024-05-16 12:45PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.18 | 0.00 | - | 30 | 352 | 60.25% |
| META241220P00190000 | 2024-05-22 2:59PM EDT | 2024-12-20 | 0.48 | 0.18 | 0.48 | -0.02 | -4.00% | 3 | 61 | 52.30% |
| META250117P00190000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 0.63 | 0.49 | 0.66 | -0.11 | -14.86% | 1 | 1,460 | 50.37% |
| META250321P00190000 | 2024-05-15 9:52AM EDT | 2025-03-21 | 1.12 | 0.83 | 1.13 | 0.00 | - | 1 | 13 | 49.54% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 2.25 | 1.26 | 2.07 | 0.00 | - | 1 | 262 | 48.14% |
| META250919P00190000 | 2024-05-20 9:45AM EDT | 2025-09-19 | 2.94 | 2.30 | 2.87 | 0.00 | - | 5 | 61 | 46.16% |
| META251219P00190000 | 2024-05-20 10:26AM EDT | 2025-12-19 | 3.55 | 2.90 | 4.65 | 0.00 | - | 253 | 3,284 | 46.88% |
| META260116P00190000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 4.27 | 2.99 | 4.90 | 0.00 | - | 4 | 109 | 46.32% |
| META260618P00190000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 7.70 | 4.30 | 6.65 | 0.00 | - | 1 | 9 | 44.48% |
| META261218P00190000 | 2024-05-22 12:01PM EDT | 2026-12-18 | 6.65 | 6.05 | 7.80 | -0.45 | -6.34% | 1 | 14 | 41.56% |
