Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.673,48 -53,28 (-0,28%) Euro Stoxx 50
5.031,89 -15,10 (-0,30%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,60 -6,30 (-0,26%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
64.578,95 -836,76 (-1,28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:400.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00400000 | 2024-05-21 11:39AM EDT | 2024-05-24 | 65.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META240531C00400000 | 2024-05-20 1:32PM EDT | 2024-05-31 | 69.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| META240607C00400000 | 2024-05-21 12:29PM EDT | 2024-06-07 | 64.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META240614C00400000 | 2024-05-21 12:37PM EDT | 2024-06-14 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621C00400000 | 2024-05-21 1:59PM EDT | 2024-06-21 | 66.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240628C00400000 | 2024-05-20 1:41PM EDT | 2024-06-28 | 71.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240719C00400000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 68.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240816C00400000 | 2024-05-21 1:08PM EDT | 2024-08-16 | 76.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240920C00400000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 81.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018C00400000 | 2024-05-21 3:38PM EDT | 2024-10-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00400000 | 2024-05-20 10:48AM EDT | 2024-11-15 | 96.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META241220C00400000 | 2024-05-20 12:13PM EDT | 2024-12-20 | 100.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| META250117C00400000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 97.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| META250321C00400000 | 2024-05-21 1:57PM EDT | 2025-03-21 | 104.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620C00400000 | 2024-05-21 1:08PM EDT | 2025-06-20 | 114.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250919C00400000 | 2024-05-21 12:51PM EDT | 2025-09-19 | 123.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META251219C00400000 | 2024-05-20 2:17PM EDT | 2025-12-19 | 137.44 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| META260116C00400000 | 2024-05-17 10:04AM EDT | 2026-01-16 | 140.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00400000 | 2024-05-21 9:30AM EDT | 2026-06-18 | 150.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META261218C00400000 | 2024-05-21 3:56PM EDT | 2026-12-18 | 160.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00400000 | 2024-05-21 2:08PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| META240531P00400000 | 2024-05-21 3:07PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| META240607P00400000 | 2024-05-21 3:37PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META240614P00400000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| META240621P00400000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| META240628P00400000 | 2024-05-21 3:05PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META240719P00400000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 6.25% |
| META240816P00400000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| META240920P00400000 | 2024-05-21 3:40PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| META241018P00400000 | 2024-05-21 1:08PM EDT | 2024-10-18 | 12.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241115P00400000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 16.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| META241220P00400000 | 2024-05-21 12:58PM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| META250117P00400000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 20.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| META250321P00400000 | 2024-05-21 2:28PM EDT | 2025-03-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| META250620P00400000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250919P00400000 | 2024-05-03 1:54PM EDT | 2025-09-19 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00400000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116P00400000 | 2024-05-21 1:24PM EDT | 2026-01-16 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META260618P00400000 | 2024-05-15 10:27AM EDT | 2026-06-18 | 48.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| META261218P00400000 | 2024-05-17 12:58PM EDT | 2026-12-18 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
