Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.848,19 +231,09 (+0,60%) 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:240.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00240000 | 2024-05-21 12:51PM EDT | 2024-05-24 | 223.12 | 225.70 | 229.85 | 0.00 | - | 1 | 1 | 516.70% |
| META240614C00240000 | 2024-05-21 12:51PM EDT | 2024-06-14 | 223.72 | 226.30 | 230.25 | 0.00 | - | 2 | 3 | 120.90% |
| META240621C00240000 | 2024-05-16 11:37AM EDT | 2024-06-21 | 235.70 | 226.65 | 230.50 | 0.00 | - | 11 | 1,384 | 113.38% |
| META240628C00240000 | 2024-05-13 3:48PM EDT | 2024-06-28 | 229.76 | 226.60 | 229.95 | 0.00 | - | 1 | 1 | 95.31% |
| META240719C00240000 | 2024-05-14 9:45AM EDT | 2024-07-19 | 225.97 | 228.15 | 230.80 | 0.00 | - | 1 | 37 | 92.43% |
| META240816C00240000 | 2024-05-14 9:45AM EDT | 2024-08-16 | 227.04 | 229.10 | 232.50 | 0.00 | - | 1 | 7 | 84.89% |
| META240920C00240000 | 2024-05-17 1:39PM EDT | 2024-09-20 | 236.16 | 230.60 | 233.90 | 0.00 | - | 1 | 126 | 77.97% |
| META241018C00240000 | 2024-05-17 11:38AM EDT | 2024-10-18 | 236.14 | 231.55 | 235.00 | 0.00 | - | 100 | 130 | 73.79% |
| META241220C00240000 | 2024-05-20 2:57PM EDT | 2024-12-20 | 237.10 | 233.40 | 237.50 | 0.00 | - | 2 | 5 | 67.36% |
| META250117C00240000 | 2024-05-21 9:35AM EDT | 2025-01-17 | 238.70 | 234.50 | 238.80 | +1.05 | +0.44% | 1 | 2,764 | 65.89% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-05-14 2:19PM EDT | 2025-06-20 | 246.92 | 240.50 | 245.00 | 0.00 | - | 2 | 251 | 60.31% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-05-17 11:55AM EDT | 2025-12-19 | 254.15 | 248.50 | 253.00 | 0.00 | - | 2 | 331 | 58.08% |
| META260116C00240000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 225.50 | 250.00 | 254.50 | 0.00 | - | 2 | 734 | 58.12% |
| META260618C00240000 | 2024-05-08 9:55AM EDT | 2026-06-18 | 263.36 | 256.00 | 260.50 | 0.00 | - | 1 | 68 | 56.76% |
| META261218C00240000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 271.15 | 262.50 | 267.00 | 0.00 | - | 3 | 34 | 55.44% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00240000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 262.50% |
| META240621P00240000 | 2024-05-22 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 2 | 3,030 | 88.67% |
| META240719P00240000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.47 | 0.00 | - | 10 | 104 | 69.87% |
| META240816P00240000 | 2024-05-20 2:49PM EDT | 2024-08-16 | 0.20 | 0.09 | 0.27 | 0.00 | - | 50 | 117 | 55.08% |
| META240920P00240000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 0.38 | 0.10 | 0.39 | 0.00 | - | 1 | 1,005 | 51.07% |
| META241018P00240000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 0.59 | 0.20 | 0.51 | 0.00 | - | 1 | 35 | 47.71% |
| META241115P00240000 | 2024-05-14 12:59PM EDT | 2024-11-15 | 1.06 | 0.42 | 0.99 | 0.00 | - | 3 | 22 | 48.33% |
| META241220P00240000 | 2024-05-16 10:04AM EDT | 2024-12-20 | 1.27 | 0.67 | 1.33 | 0.00 | - | 1 | 157 | 46.36% |
| META250117P00240000 | 2024-05-20 2:57PM EDT | 2025-01-17 | 1.48 | 0.91 | 1.52 | 0.00 | - | 10 | 1,981 | 44.59% |
| META250321P00240000 | 2024-05-21 10:30AM EDT | 2025-03-21 | 2.42 | 2.06 | 2.41 | 0.00 | - | 13 | 49 | 43.23% |
| META250620P00240000 | 2024-05-20 11:50AM EDT | 2025-06-20 | 3.85 | 2.93 | 4.95 | 0.00 | - | 1 | 407 | 44.27% |
| META250919P00240000 | 2024-05-15 2:26PM EDT | 2025-09-19 | 5.59 | 4.20 | 6.70 | 0.00 | - | 8 | 23 | 43.01% |
| META251219P00240000 | 2024-05-15 12:02PM EDT | 2025-12-19 | 7.50 | 6.05 | 8.00 | 0.00 | - | 1 | 531 | 41.36% |
| META260116P00240000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 8.27 | 7.15 | 8.90 | 0.00 | - | 24 | 279 | 41.60% |
| META260618P00240000 | 2024-05-20 9:53AM EDT | 2026-06-18 | 10.05 | 8.60 | 11.50 | 0.00 | - | 1 | 50 | 40.05% |
| META261218P00240000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 12.50 | 12.10 | 14.80 | 0.00 | - | 15 | 31 | 38.93% |
