Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.855,57 +238,47 (+0,62%) 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:410.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00410000 | 2024-05-21 1:36PM EDT | 2024-05-24 | 53.50 | 56.60 | 59.50 | 0.00 | - | 8 | 138 | 90.43% |
| META240531C00410000 | 2024-05-21 3:29PM EDT | 2024-05-31 | 55.53 | 56.85 | 60.00 | 0.00 | - | 1 | 63 | 66.24% |
| META240607C00410000 | 2024-05-17 9:37AM EDT | 2024-06-07 | 63.10 | 57.30 | 60.70 | 0.00 | - | 1 | 24 | 53.70% |
| META240614C00410000 | 2024-05-20 11:09AM EDT | 2024-06-14 | 62.56 | 58.25 | 61.45 | 0.00 | - | 100 | 301 | 48.04% |
| META240621C00410000 | 2024-05-22 3:37PM EDT | 2024-06-21 | 61.30 | 58.95 | 61.70 | +5.80 | +10.45% | 15 | 1,450 | 42.96% |
| META240628C00410000 | 2024-05-21 3:51PM EDT | 2024-06-28 | 57.50 | 59.30 | 62.10 | 0.00 | - | 21 | 22 | 39.94% |
| META240719C00410000 | 2024-05-22 10:29AM EDT | 2024-07-19 | 67.20 | 62.60 | 65.10 | +7.20 | +12.00% | 30 | 520 | 38.62% |
| META240816C00410000 | 2024-05-21 1:59PM EDT | 2024-08-16 | 68.77 | 70.55 | 73.20 | 0.00 | - | 3 | 514 | 44.18% |
| META240920C00410000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 84.30 | 75.00 | 77.15 | 0.00 | - | 2 | 487 | 41.92% |
| META241018C00410000 | 2024-05-22 11:09AM EDT | 2024-10-18 | 82.65 | 78.40 | 80.75 | +6.10 | +7.97% | 2 | 53 | 41.50% |
| META241115C00410000 | 2024-05-20 1:43PM EDT | 2024-11-15 | 87.58 | 85.15 | 87.95 | 0.00 | - | 1 | 154 | 44.71% |
| META241220C00410000 | 2024-05-22 1:19PM EDT | 2024-12-20 | 91.67 | 89.00 | 91.40 | -2.73 | -2.89% | 1 | 80 | 43.71% |
| META250117C00410000 | 2024-05-21 3:39PM EDT | 2025-01-17 | 91.28 | 92.05 | 94.35 | 0.00 | - | 1 | 2,047 | 43.36% |
| META250321C00410000 | 2024-05-20 1:49PM EDT | 2025-03-21 | 103.00 | 99.80 | 103.35 | 0.00 | - | 38 | 43 | 44.70% |
| META250620C00410000 | 2024-05-20 1:46PM EDT | 2025-06-20 | 113.70 | 110.25 | 113.95 | 0.00 | - | 2 | 182 | 45.46% |
| META250919C00410000 | 2024-05-13 9:46AM EDT | 2025-09-19 | 121.00 | 119.15 | 123.50 | 0.00 | - | 1 | 30 | 46.03% |
| META251219C00410000 | 2024-05-22 12:53PM EDT | 2025-12-19 | 131.34 | 128.05 | 132.00 | +4.90 | +3.88% | 1 | 320 | 46.38% |
| META260116C00410000 | 2024-05-22 3:39PM EDT | 2026-01-16 | 132.65 | 131.10 | 134.50 | -3.86 | -2.83% | 10 | 586 | 46.48% |
| META260618C00410000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 152.75 | 143.00 | 147.50 | 0.00 | - | 1 | 362 | 47.07% |
| META261218C00410000 | 2024-05-22 10:18AM EDT | 2026-12-18 | 160.80 | 156.00 | 160.50 | +2.30 | +1.45% | 2 | 2,244 | 47.27% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00410000 | 2024-05-22 12:24PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 652 | 2,152 | 66.41% |
| META240531P00410000 | 2024-05-22 10:23AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 54 | 858 | 39.01% |
| META240607P00410000 | 2024-05-22 3:42PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.37 | -0.03 | -7.89% | 32 | 371 | 33.69% |
| META240614P00410000 | 2024-05-22 12:40PM EDT | 2024-06-14 | 0.51 | 0.59 | 0.67 | -0.22 | -30.14% | 21 | 151 | 31.36% |
| META240621P00410000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 0.86 | 0.17 | 0.94 | -0.13 | -13.13% | 45 | 2,173 | 29.46% |
| META240628P00410000 | 2024-05-22 10:48AM EDT | 2024-06-28 | 1.14 | 1.20 | 1.52 | -0.41 | -26.45% | 38 | 87 | 29.63% |
| META240719P00410000 | 2024-05-22 3:17PM EDT | 2024-07-19 | 2.95 | 2.63 | 2.96 | -0.09 | -2.96% | 351 | 1,694 | 28.33% |
| META240816P00410000 | 2024-05-22 11:03AM EDT | 2024-08-16 | 8.45 | 8.05 | 9.35 | -1.22 | -12.62% | 15 | 762 | 35.07% |
| META240920P00410000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 11.50 | 11.05 | 11.75 | -0.77 | -6.28% | 5 | 894 | 32.71% |
| META241018P00410000 | 2024-05-22 10:35AM EDT | 2024-10-18 | 12.60 | 12.45 | 13.60 | -1.50 | -10.64% | 3 | 892 | 31.57% |
| META241115P00410000 | 2024-05-22 2:24PM EDT | 2024-11-15 | 18.65 | 18.65 | 19.05 | -0.55 | -2.86% | 14 | 546 | 34.36% |
| META241220P00410000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 20.85 | 20.60 | 22.20 | 0.00 | - | 10 | 541 | 34.14% |
| META250117P00410000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 21.80 | 21.05 | 22.55 | -1.70 | -7.23% | 3 | 1,410 | 32.37% |
| META250321P00410000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 27.12 | 26.40 | 29.00 | 0.00 | - | 1 | 76 | 33.38% |
| META250620P00410000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 32.71 | 32.55 | 35.40 | -2.24 | -6.41% | 2 | 158 | 33.15% |
| META250919P00410000 | 2024-05-14 11:33AM EDT | 2025-09-19 | 40.70 | 37.90 | 40.85 | 0.00 | - | 2 | 46 | 32.83% |
| META251219P00410000 | 2024-05-13 9:47AM EDT | 2025-12-19 | 47.55 | 42.25 | 46.00 | 0.00 | - | 10 | 729 | 32.65% |
| META260116P00410000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 44.80 | 44.10 | 47.20 | 0.00 | - | 3 | 119 | 32.46% |
| META260618P00410000 | 2024-05-15 3:01PM EDT | 2026-06-18 | 50.56 | 50.50 | 55.00 | 0.00 | - | 2 | 95 | 32.32% |
| META261218P00410000 | 2024-05-10 12:50PM EDT | 2026-12-18 | 60.00 | 57.60 | 61.20 | 0.00 | - | 19 | 47 | 31.38% |
