Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.832,43 +215,33 (+0,56%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.187,15 -742,69 (-1,14%) CMC Crypto 200
1.511,21 -15,20 (-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:340.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00340000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 132.40 | 126.65 | 129.80 | 0.00 | - | 7 | 8 | 98.63% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 2024-06-07 | 91.49 | 126.95 | 130.15 | 0.00 | - | 1 | 2 | 80.76% |
| META240621C00340000 | 2024-05-16 2:36PM EDT | 2024-06-21 | 137.54 | 128.10 | 130.70 | 0.00 | - | 16 | 6,774 | 67.71% |
| META240719C00340000 | 2024-05-16 9:40AM EDT | 2024-07-19 | 140.09 | 129.50 | 132.10 | 0.00 | - | 1 | 294 | 55.86% |
| META240816C00340000 | 2024-05-17 10:18AM EDT | 2024-08-16 | 136.54 | 131.90 | 135.20 | 0.00 | - | 1 | 54 | 54.37% |
| META240920C00340000 | 2024-05-20 2:20PM EDT | 2024-09-20 | 137.17 | 134.70 | 137.00 | 0.00 | - | 2 | 2,164 | 50.73% |
| META241018C00340000 | 2024-05-17 1:41PM EDT | 2024-10-18 | 141.86 | 136.85 | 139.35 | 0.00 | - | 1 | 6 | 51.62% |
| META241115C00340000 | 2024-05-21 12:50PM EDT | 2024-11-15 | 137.75 | 140.30 | 143.85 | 0.00 | - | 1 | 16 | 51.21% |
| META241220C00340000 | 2024-05-13 11:38AM EDT | 2024-12-20 | 144.24 | 143.05 | 146.25 | 0.00 | - | 1 | 103 | 51.82% |
| META250117C00340000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 149.35 | 145.40 | 148.15 | +1.67 | +1.13% | 2 | 1,297 | 50.76% |
| META250321C00340000 | 2024-05-22 10:22AM EDT | 2025-03-21 | 155.10 | 150.30 | 154.00 | -0.80 | -0.51% | 1 | 9 | 50.57% |
| META250620C00340000 | 2024-05-22 12:26PM EDT | 2025-06-20 | 163.20 | 158.15 | 162.00 | +2.25 | +1.40% | 3 | 462 | 50.50% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 2025-09-19 | 134.49 | 164.50 | 169.50 | 0.00 | - | 7 | 17 | 50.54% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 147.36 | 172.00 | 176.45 | 0.00 | - | 2 | 175 | 50.55% |
| META260116C00340000 | 2024-05-22 11:22AM EDT | 2026-01-16 | 181.27 | 174.00 | 178.50 | +3.47 | +1.95% | 1 | 147 | 50.56% |
| META260618C00340000 | 2024-05-06 1:02PM EDT | 2026-06-18 | 181.20 | 184.00 | 189.00 | 0.00 | - | 3 | 59 | 50.57% |
| META261218C00340000 | 2024-05-13 9:45AM EDT | 2026-12-18 | 196.82 | 195.00 | 199.50 | 0.00 | - | 1 | 53 | 50.21% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00340000 | 2024-05-21 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 131.25% |
| META240531P00340000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 51 | 82.81% |
| META240607P00340000 | 2024-05-22 3:54PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.26 | 0.00 | - | 177 | 47 | 62.70% |
| META240614P00340000 | 2024-05-22 9:40AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.32 | -0.10 | -55.56% | 2 | 3 | 53.61% |
| META240621P00340000 | 2024-05-21 1:31PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.33 | -0.01 | -8.33% | 7 | 2,334 | 51.71% |
| META240628P00340000 | 2024-05-20 11:57AM EDT | 2024-06-28 | 0.19 | 0.09 | 0.24 | 0.00 | - | 2 | 3 | 44.58% |
| META240719P00340000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 0.36 | 0.13 | 0.41 | -0.03 | -7.69% | 5 | 405 | 38.38% |
| META240816P00340000 | 2024-05-22 11:19AM EDT | 2024-08-16 | 1.45 | 0.89 | 1.72 | -0.24 | -14.20% | 44 | 213 | 40.50% |
| META240920P00340000 | 2024-05-22 12:57PM EDT | 2024-09-20 | 2.32 | 2.42 | 2.56 | -0.31 | -11.79% | 3 | 3,954 | 37.23% |
| META241018P00340000 | 2024-05-22 2:44PM EDT | 2024-10-18 | 3.25 | 3.10 | 3.35 | -0.30 | -8.45% | 5 | 165 | 35.76% |
| META241115P00340000 | 2024-05-22 9:37AM EDT | 2024-11-15 | 5.61 | 5.55 | 5.90 | -0.41 | -6.81% | 1 | 164 | 38.16% |
| META241220P00340000 | 2024-05-22 12:13PM EDT | 2024-12-20 | 6.77 | 6.60 | 7.00 | -0.48 | -6.62% | 26 | 728 | 36.69% |
| META250117P00340000 | 2024-05-22 11:22AM EDT | 2025-01-17 | 7.20 | 7.65 | 7.85 | -0.94 | -11.55% | 5 | 1,317 | 35.73% |
| META250321P00340000 | 2024-05-20 3:03PM EDT | 2025-03-21 | 11.05 | 9.65 | 12.15 | 0.00 | - | 2 | 71 | 36.86% |
| META250620P00340000 | 2024-05-22 10:45AM EDT | 2025-06-20 | 14.95 | 13.00 | 16.50 | -0.10 | -0.66% | 1 | 710 | 36.32% |
| META250919P00340000 | 2024-05-15 1:34PM EDT | 2025-09-19 | 19.03 | 17.80 | 20.60 | 0.00 | - | 5 | 41 | 35.90% |
| META251219P00340000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 22.81 | 21.65 | 24.55 | 0.00 | - | 4 | 191 | 35.61% |
| META260116P00340000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 23.85 | 22.55 | 26.50 | 0.00 | - | 4 | 341 | 36.02% |
| META260618P00340000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 35.20 | 27.40 | 31.30 | 0.00 | - | 3 | 34 | 34.86% |
| META261218P00340000 | 2024-05-15 10:44AM EDT | 2026-12-18 | 35.19 | 33.45 | 36.85 | 0.00 | - | 40 | 54 | 34.00% |
