Deutsche Märkte schließen in 6 Stunden 15 Minuten
DAX
18.701,80 +21,60 (+0,12%) Euro Stoxx 50
5.040,58 +15,41 (+0,31%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.362,70 -30,20 (-1,26%) EUR/USD
1,0840 +0,0013 (+0,12%) Bitcoin EUR
64.351,89 -150,82 (-0,23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:350.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00350000 | 2024-05-22 1:21PM EDT | 2024-05-24 | 120.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531C00350000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 122.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00350000 | 2024-05-15 10:55AM EDT | 2024-06-14 | 124.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621C00350000 | 2024-05-22 2:01PM EDT | 2024-06-21 | 120.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00350000 | 2024-05-17 2:38PM EDT | 2024-06-28 | 122.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00350000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 121.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240816C00350000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 127.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00350000 | 2024-05-21 11:52AM EDT | 2024-09-20 | 123.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00350000 | 2024-05-22 10:31AM EDT | 2024-10-18 | 131.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00350000 | 2024-05-15 1:32PM EDT | 2024-11-15 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220C00350000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 149.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117C00350000 | 2024-05-22 2:56PM EDT | 2025-01-17 | 138.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00350000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 153.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250620C00350000 | 2024-05-22 9:55AM EDT | 2025-06-20 | 153.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00350000 | 2024-05-16 3:19PM EDT | 2025-09-19 | 168.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00350000 | 2024-05-20 10:09AM EDT | 2025-12-19 | 170.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00350000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 163.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00350000 | 2024-05-16 3:55PM EDT | 2026-06-18 | 186.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META261218C00350000 | 2024-05-21 12:38PM EDT | 2026-12-18 | 187.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00350000 | 2024-05-20 3:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240531P00350000 | 2024-05-22 3:13PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240607P00350000 | 2024-05-22 1:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| META240614P00350000 | 2024-05-22 9:40AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240621P00350000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| META240628P00350000 | 2024-05-21 1:17PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240719P00350000 | 2024-05-22 2:58PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META240816P00350000 | 2024-05-22 2:22PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| META240920P00350000 | 2024-05-22 12:54PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META241018P00350000 | 2024-05-22 2:44PM EDT | 2024-10-18 | 4.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| META241115P00350000 | 2024-05-22 12:14PM EDT | 2024-11-15 | 6.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META241220P00350000 | 2024-05-22 3:40PM EDT | 2024-12-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| META250117P00350000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META250321P00350000 | 2024-05-22 12:29PM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| META250620P00350000 | 2024-05-22 9:36AM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250919P00350000 | 2024-05-15 1:34PM EDT | 2025-09-19 | 21.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META251219P00350000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 25.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META260116P00350000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META260618P00350000 | 2024-05-21 12:48PM EDT | 2026-06-18 | 33.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META261218P00350000 | 2024-05-21 12:01PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
