Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.848,19 +231,09 (+0,60%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.187,15 -742,69 (-1,14%) CMC Crypto 200
1.511,11 -15,31 (-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:405.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00405000 | 2024-05-21 12:05PM EDT | 2024-05-24 | 58.50 | 61.50 | 64.55 | 0.00 | - | 1 | 70 | 96.09% |
| META240531C00405000 | 2024-05-20 1:33PM EDT | 2024-05-31 | 64.55 | 61.80 | 65.00 | 0.00 | - | 20 | 72 | 53.10% |
| META240607C00405000 | 2024-05-16 1:31PM EDT | 2024-06-07 | 71.27 | 62.20 | 65.60 | 0.00 | - | 1 | 5 | 56.73% |
| META240614C00405000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 65.80 | 63.05 | 66.35 | 0.00 | - | 2 | 2 | 50.73% |
| META240621C00405000 | 2024-05-20 11:05AM EDT | 2024-06-21 | 65.65 | 63.55 | 66.55 | -2.66 | -3.89% | 6 | 550 | 45.18% |
| META240628C00405000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 65.90 | 64.00 | 67.05 | +4.69 | +7.66% | 3 | 6 | 42.32% |
| META240719C00405000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 70.75 | 67.10 | 69.95 | 0.00 | - | 1 | 15 | 40.56% |
| META240816C00405000 | 2024-05-22 12:56PM EDT | 2024-08-16 | 77.65 | 74.45 | 77.10 | +3.80 | +5.15% | 2 | 22,658 | 44.74% |
| META240920C00405000 | 2024-05-16 10:13AM EDT | 2024-09-20 | 88.90 | 78.80 | 81.05 | 0.00 | - | 3 | 329 | 42.55% |
| META241220C00405000 | 2024-05-20 9:37AM EDT | 2024-12-20 | 96.75 | 92.35 | 94.90 | -1.15 | -1.17% | 1 | 31 | 44.14% |
| META250117C00405000 | 2024-05-16 12:54PM EDT | 2025-01-17 | 102.25 | 95.45 | 97.85 | 0.00 | - | 1 | 917 | 43.80% |
| META250321C00405000 | 2024-05-20 1:43PM EDT | 2025-03-21 | 106.10 | 102.70 | 106.90 | 0.00 | - | 2 | 6 | 45.24% |
| META250620C00405000 | 2024-05-22 2:00PM EDT | 2025-06-20 | 116.10 | 113.50 | 116.90 | -3.03 | -2.54% | 1 | 164 | 45.66% |
| META250919C00405000 | 2024-05-20 9:33AM EDT | 2025-09-19 | 125.65 | 122.90 | 126.50 | 0.00 | - | 1 | 15 | 46.31% |
| META251219C00405000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 135.51 | 130.70 | 135.00 | 0.00 | - | 1 | 461 | 46.68% |
| META260116C00405000 | 2024-05-14 11:21AM EDT | 2026-01-16 | 139.36 | 133.80 | 137.50 | 0.00 | - | 44 | 859 | 46.79% |
| META260618C00405000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 155.50 | 146.10 | 150.00 | 0.00 | - | 1 | 127 | 47.19% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00405000 | 2024-05-22 1:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.23 | 0.00 | - | 13 | 737 | 86.33% |
| META240531P00405000 | 2024-05-22 3:12PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 10 | 665 | 40.92% |
| META240607P00405000 | 2024-05-22 1:54PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.31 | -0.07 | -21.87% | 13 | 192 | 35.25% |
| META240614P00405000 | 2024-05-22 10:32AM EDT | 2024-06-14 | 0.40 | 0.47 | 0.54 | -0.21 | -34.43% | 82 | 67 | 32.37% |
| META240621P00405000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.71 | 0.40 | 0.75 | -0.07 | -8.97% | 38 | 1,971 | 30.20% |
| META240628P00405000 | 2024-05-22 11:51AM EDT | 2024-06-28 | 0.88 | 1.01 | 1.24 | -0.40 | -31.25% | 10 | 76 | 30.26% |
| META240719P00405000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 2.40 | 2.16 | 2.48 | -0.21 | -8.05% | 184 | 1,012 | 28.75% |
| META240816P00405000 | 2024-05-21 2:22PM EDT | 2024-08-16 | 8.00 | 7.55 | 8.30 | -0.74 | -8.47% | 1 | 460 | 35.28% |
| META240920P00405000 | 2024-05-22 3:19PM EDT | 2024-09-20 | 10.68 | 9.75 | 10.65 | -0.49 | -4.39% | 1 | 1,399 | 32.99% |
| META241220P00405000 | 2024-05-21 10:39AM EDT | 2024-12-20 | 19.65 | 19.15 | 21.40 | 0.00 | - | 2 | 104 | 34.96% |
| META250117P00405000 | 2024-05-22 2:01PM EDT | 2025-01-17 | 20.30 | 20.50 | 21.05 | -1.85 | -8.35% | 6 | 1,924 | 32.57% |
| META250321P00405000 | 2024-05-21 3:24PM EDT | 2025-03-21 | 26.85 | 24.75 | 27.40 | 0.00 | - | 52 | 77 | 33.60% |
| META250620P00405000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 32.80 | 30.85 | 33.65 | 0.00 | - | 1 | 629 | 33.34% |
| META250919P00405000 | 2024-05-15 1:38PM EDT | 2025-09-19 | 36.25 | 36.15 | 39.10 | 0.00 | - | 2 | 36 | 33.05% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 41.25 | 44.20 | 0.00 | - | 12 | 59 | 32.87% |
| META260116P00405000 | 2024-05-16 2:08PM EDT | 2026-01-16 | 43.05 | 42.20 | 45.30 | 0.00 | - | 3 | 138 | 32.64% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 49.50 | 51.65 | 0.00 | - | 1 | 30 | 31.90% |
