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
61.621,36 +722,05 (+1,19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00310000 | 2024-05-17 2:02PM EDT | 2024-05-24 | 161.40 | 161.55 | 163.00 | -27.10 | -14.38% | 25 | 1 | 138.38% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 161.45 | 163.35 | 0.00 | - | - | 1 | 102.05% |
| META240621C00310000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 172.00 | 162.20 | 164.15 | 0.00 | - | 2 | 12,083 | 75.32% |
| META240719C00310000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 172.80 | 163.60 | 165.75 | 0.00 | - | 4 | 49 | 65.62% |
| META240816C00310000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 165.51 | 165.35 | 167.55 | +5.86 | +3.67% | 17 | 17 | 61.35% |
| META240920C00310000 | 2024-05-14 2:05PM EDT | 2024-09-20 | 166.49 | 167.55 | 169.45 | 0.00 | - | 2 | 1,372 | 57.56% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 162.68 | 168.05 | 171.70 | 0.00 | - | 3 | 47 | 54.98% |
| META241115C00310000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 172.47 | 170.80 | 174.50 | -2.17 | -1.24% | 1 | 15 | 55.50% |
| META241220C00310000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 144.42 | 173.65 | 175.80 | 0.00 | - | 10 | 51 | 53.92% |
| META250117C00310000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 175.69 | 176.05 | 178.05 | +2.67 | +1.54% | 4 | 5,524 | 53.82% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 179.20 | 182.50 | 0.00 | - | 4 | 3 | 52.22% |
| META250620C00310000 | 2024-05-13 10:47AM EDT | 2025-06-20 | 184.99 | 185.85 | 189.20 | 0.00 | - | 2 | 4,304 | 51.94% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 197.35 | 200.75 | 0.00 | - | 1 | 876 | 55.64% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 197.85 | 201.45 | 0.00 | - | 2 | 1,784 | 51.50% |
| META260116C00310000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 200.55 | 200.30 | 203.10 | -9.89 | -4.70% | 12 | 639 | 51.65% |
| META260618C00310000 | 2024-05-17 1:52PM EDT | 2026-06-18 | 210.25 | 208.45 | 212.20 | -4.53 | -2.11% | 1 | 71 | 51.14% |
| META261218C00310000 | 2024-05-15 10:48AM EDT | 2026-12-18 | 220.00 | 217.75 | 221.65 | 0.00 | - | 2 | 14 | 50.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00310000 | 2024-05-14 10:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 51 | 110.94% |
| META240531P00310000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 26 | 69.53% |
| META240607P00310000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 34 | 13 | 59.38% |
| META240621P00310000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 4 | 2,570 | 51.17% |
| META240719P00310000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 0.24 | 0.18 | 0.27 | 0.00 | - | 1 | 520 | 44.29% |
| META240816P00310000 | 2024-05-13 2:06PM EDT | 2024-08-16 | 1.16 | 0.83 | 0.89 | 0.00 | - | 4 | 104 | 43.97% |
| META240920P00310000 | 2024-05-14 11:40AM EDT | 2024-09-20 | 1.55 | 1.26 | 1.41 | 0.00 | - | 12 | 1,829 | 40.52% |
| META241018P00310000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 1.94 | 1.63 | 1.89 | 0.00 | - | 3 | 137 | 38.78% |
| META241115P00310000 | 2024-05-15 2:59PM EDT | 2024-11-15 | 3.15 | 3.25 | 3.40 | 0.00 | - | 11 | 114 | 40.47% |
| META241220P00310000 | 2024-05-16 2:09PM EDT | 2024-12-20 | 4.10 | 3.90 | 4.20 | 0.00 | - | 5 | 362 | 38.99% |
| META250117P00310000 | 2024-05-16 9:42AM EDT | 2025-01-17 | 4.70 | 4.60 | 4.75 | 0.00 | - | 3 | 1,660 | 37.84% |
| META250321P00310000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 7.10 | 6.90 | 7.15 | 0.00 | - | 30 | 205 | 37.70% |
| META250620P00310000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 10.48 | 10.20 | 10.45 | +0.43 | +4.28% | 1 | 1,607 | 37.17% |
| META250919P00310000 | 2024-05-15 3:11PM EDT | 2025-09-19 | 13.09 | 13.40 | 13.75 | 0.00 | - | 1 | 42 | 36.79% |
| META251219P00310000 | 2024-05-17 12:34PM EDT | 2025-12-19 | 16.90 | 16.40 | 17.10 | +0.30 | +1.81% | 4 | 339 | 36.59% |
| META260116P00310000 | 2024-05-15 3:26PM EDT | 2026-01-16 | 16.89 | 17.05 | 17.90 | 0.00 | - | 1 | 458 | 36.36% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 21.40 | 22.95 | 0.00 | - | 2 | 36 | 35.90% |
| META261218P00310000 | 2024-05-17 11:16AM EDT | 2026-12-18 | 27.00 | 25.85 | 27.85 | +0.50 | +1.89% | 1 | 39 | 35.04% |
