Deutsche Märkte öffnen in 2 Stunden 2 Minuten
Nikkei 225
38.672,72 -274,21 (-0,70%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.002,40 -1.308,48 (-2,00%) CMC Crypto 200
1.464,21 -24,34 (-1,63%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00370000 | 2024-05-20 2:35PM EDT | 2024-05-24 | 100.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531C00370000 | 2024-05-20 2:35PM EDT | 2024-05-31 | 100.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240607C00370000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 102.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240614C00370000 | 2024-05-21 1:13PM EDT | 2024-06-14 | 94.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00370000 | 2024-05-21 2:40PM EDT | 2024-06-21 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00370000 | 2024-05-21 10:40AM EDT | 2024-07-19 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00370000 | 2024-05-21 1:13PM EDT | 2024-08-16 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00370000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 122.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00370000 | 2024-05-20 1:54PM EDT | 2024-10-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00370000 | 2024-05-14 12:45PM EDT | 2024-11-15 | 119.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META241220C00370000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 121.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META250117C00370000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 119.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00370000 | 2024-05-21 12:24PM EDT | 2025-03-21 | 125.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00370000 | 2024-05-21 2:20PM EDT | 2025-06-20 | 135.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00370000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 150.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00370000 | 2024-05-13 2:54PM EDT | 2026-01-16 | 158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00370000 | 2024-05-21 2:08PM EDT | 2026-06-18 | 164.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00370000 | 2024-05-21 12:38PM EDT | 2026-12-18 | 175.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00370000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240531P00370000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607P00370000 | 2024-05-21 1:55PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614P00370000 | 2024-05-21 1:49PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240621P00370000 | 2024-05-21 3:33PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| META240628P00370000 | 2024-05-21 1:20PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240719P00370000 | 2024-05-21 2:06PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META240816P00370000 | 2024-05-21 2:22PM EDT | 2024-08-16 | 3.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META240920P00370000 | 2024-05-21 11:34AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| META241018P00370000 | 2024-05-21 2:54PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META241115P00370000 | 2024-05-21 9:55AM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META241220P00370000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 11.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META250117P00370000 | 2024-05-21 3:04PM EDT | 2025-01-17 | 12.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| META250321P00370000 | 2024-05-20 2:20PM EDT | 2025-03-21 | 16.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620P00370000 | 2024-05-20 1:49PM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 32.05 | 32.95 | 0.00 | - | 2 | 63 | 37.08% |
| META251219P00370000 | 2024-05-10 10:01AM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META260116P00370000 | 2024-05-21 3:49PM EDT | 2026-01-16 | 32.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META260618P00370000 | 2024-05-21 9:41AM EDT | 2026-06-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META261218P00370000 | 2024-05-16 10:11AM EDT | 2026-12-18 | 43.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
