Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.473,37 +1.092,07 (+1,81%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00300000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 172.25 | 171.55 | 172.95 | +19.36 | +12.66% | 1 | 4 | 146.58% |
| META240531C00300000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 135.80 | 171.40 | 173.35 | 0.00 | - | 10 | 12 | 108.25% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 2024-06-07 | 160.00 | 171.55 | 173.65 | 0.00 | - | - | 3 | 93.75% |
| META240621C00300000 | 2024-05-17 2:45PM EDT | 2024-06-21 | 171.58 | 172.15 | 174.10 | -4.92 | -2.79% | 27 | 2,025 | 79.79% |
| META240719C00300000 | 2024-05-17 10:32AM EDT | 2024-07-19 | 173.28 | 173.45 | 175.40 | -4.08 | -2.30% | 11 | 193 | 68.46% |
| META240816C00300000 | 2024-05-08 10:13AM EDT | 2024-08-16 | 176.83 | 175.05 | 177.45 | 0.00 | - | 1 | 62 | 64.48% |
| META240920C00300000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 177.83 | 177.10 | 179.00 | +3.09 | +1.77% | 24 | 440 | 59.91% |
| META241018C00300000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 180.75 | 177.50 | 181.10 | 0.00 | - | 1 | 16 | 57.04% |
| META241115C00300000 | 2024-05-16 11:22AM EDT | 2024-11-15 | 185.00 | 180.15 | 183.75 | 0.00 | - | 2 | 12 | 57.50% |
| META241220C00300000 | 2024-05-17 12:58PM EDT | 2024-12-20 | 183.15 | 182.10 | 185.10 | -10.71 | -5.52% | 131 | 145 | 55.30% |
| META250117C00300000 | 2024-05-17 1:18PM EDT | 2025-01-17 | 185.38 | 185.00 | 186.90 | -1.82 | -0.97% | 10 | 6,066 | 55.37% |
| META250321C00300000 | 2024-05-13 11:31AM EDT | 2025-03-21 | 184.90 | 187.85 | 191.50 | 0.00 | - | 9 | 32 | 53.77% |
| META250620C00300000 | 2024-05-16 11:14AM EDT | 2025-06-20 | 201.55 | 193.95 | 197.65 | 0.00 | - | 2 | 878 | 53.11% |
| META250919C00300000 | 2024-05-15 12:52PM EDT | 2025-09-19 | 205.00 | 199.80 | 203.50 | 0.00 | - | 1 | 8 | 52.67% |
| META251219C00300000 | 2024-05-08 9:50AM EDT | 2025-12-19 | 207.87 | 205.35 | 209.15 | 0.00 | - | 5 | 665 | 52.38% |
| META260116C00300000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 208.10 | 207.25 | 210.95 | -4.20 | -1.98% | 2 | 382 | 52.43% |
| META260618C00300000 | 2024-05-16 11:23AM EDT | 2026-06-18 | 219.99 | 215.45 | 219.35 | 0.00 | - | 2 | 62 | 51.86% |
| META261218C00300000 | 2024-05-16 3:35PM EDT | 2026-12-18 | 229.85 | 225.00 | 228.25 | 0.00 | - | 1 | 214 | 51.43% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00300000 | 2024-05-17 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 119 | 115.23% |
| META240531P00300000 | 2024-05-16 11:11AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.04 | +0.05 | +500.00% | 1 | 515 | 78.13% |
| META240607P00300000 | 2024-05-14 12:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 63.67% |
| META240621P00300000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 3 | 4,564 | 53.13% |
| META240719P00300000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.23 | 0.00 | - | 10 | 541 | 46.44% |
| META240816P00300000 | 2024-05-15 2:30PM EDT | 2024-08-16 | 0.76 | 0.70 | 0.73 | +0.10 | +15.15% | 1 | 218 | 45.46% |
| META240920P00300000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 1.14 | 1.04 | 1.15 | +0.01 | +0.88% | 25 | 2,926 | 41.66% |
| META241018P00300000 | 2024-05-17 10:31AM EDT | 2024-10-18 | 1.55 | 1.33 | 1.56 | +0.08 | +5.44% | 1 | 216 | 39.83% |
| META241115P00300000 | 2024-05-16 11:53AM EDT | 2024-11-15 | 2.85 | 2.63 | 2.85 | 0.00 | - | 10 | 365 | 41.39% |
| META241220P00300000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 3.50 | 3.30 | 3.50 | -0.05 | -1.41% | 2 | 1,453 | 39.69% |
| META250117P00300000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | +0.02 | +0.50% | 1 | 6,101 | 38.66% |
| META250321P00300000 | 2024-05-17 3:06PM EDT | 2025-03-21 | 6.10 | 5.90 | 6.15 | +0.04 | +0.66% | 3 | 247 | 38.35% |
| META250620P00300000 | 2024-05-17 3:10PM EDT | 2025-06-20 | 9.05 | 7.85 | 11.20 | +0.17 | +1.91% | 1 | 1,260 | 40.24% |
| META250919P00300000 | 2024-05-03 10:43AM EDT | 2025-09-19 | 15.44 | 11.75 | 12.25 | 0.00 | - | 1 | 87 | 37.39% |
| META251219P00300000 | 2024-05-17 10:08AM EDT | 2025-12-19 | 15.36 | 14.75 | 15.20 | +0.51 | +3.43% | 40 | 723 | 37.00% |
| META260116P00300000 | 2024-05-17 11:37AM EDT | 2026-01-16 | 15.80 | 15.35 | 15.90 | +0.50 | +3.27% | 4 | 2,051 | 36.73% |
| META260618P00300000 | 2024-05-16 9:43AM EDT | 2026-06-18 | 19.66 | 19.05 | 20.55 | 0.00 | - | 1 | 570 | 36.18% |
| META261218P00300000 | 2024-05-16 3:56PM EDT | 2026-12-18 | 24.30 | 23.50 | 25.45 | 0.00 | - | 2 | 146 | 35.46% |
