Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
38.828,06 +210,96 (+0,55%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.187,15 -742,69 (-1,14%) CMC Crypto 200
1.511,21 -15,20 (-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:415.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00415000 | 2024-05-22 1:40PM EDT | 2024-05-24 | 54.93 | 51.55 | 54.55 | +4.47 | +8.86% | 2 | 48 | 83.30% |
| META240531C00415000 | 2024-05-22 2:58PM EDT | 2024-05-31 | 54.00 | 51.70 | 55.00 | -3.53 | -6.14% | 2 | 69 | 61.67% |
| META240607C00415000 | 2024-05-21 3:16PM EDT | 2024-06-07 | 51.40 | 52.60 | 55.70 | 0.00 | - | 1 | 26 | 50.10% |
| META240614C00415000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 63.43 | 53.40 | 56.25 | 0.00 | - | 4 | 20 | 44.10% |
| META240621C00415000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 58.50 | 54.65 | 57.35 | +5.98 | +11.39% | 1 | 310 | 42.33% |
| META240628C00415000 | 2024-05-17 11:12AM EDT | 2024-06-28 | 60.10 | 54.65 | 57.60 | 0.00 | - | 1 | 1 | 38.84% |
| META240719C00415000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 56.88 | 58.30 | 60.65 | 0.00 | - | 1 | 124 | 37.45% |
| META240816C00415000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 66.02 | 66.80 | 69.25 | 0.00 | - | 28 | 502 | 43.45% |
| META240920C00415000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 78.20 | 71.30 | 73.35 | 0.00 | - | 1 | 363 | 41.33% |
| META241220C00415000 | 2024-05-16 9:36AM EDT | 2024-12-20 | 94.69 | 85.50 | 88.05 | 0.00 | - | 1 | 52 | 43.36% |
| META250117C00415000 | 2024-05-21 1:41PM EDT | 2025-01-17 | 86.90 | 88.75 | 91.05 | 0.00 | - | 2 | 1,001 | 43.02% |
| META250321C00415000 | 2024-05-21 12:45PM EDT | 2025-03-21 | 95.01 | 96.60 | 99.75 | 0.00 | - | 10 | 25 | 44.11% |
| META250620C00415000 | 2024-05-20 1:49PM EDT | 2025-06-20 | 110.50 | 107.25 | 110.95 | 0.00 | - | 2 | 363 | 45.20% |
| META250919C00415000 | 2024-05-20 9:33AM EDT | 2025-09-19 | 119.75 | 117.05 | 120.50 | 0.00 | - | 1 | 4 | 45.74% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 108.32 | 125.00 | 129.50 | 0.00 | - | 1 | 283 | 46.31% |
| META260116C00415000 | 2024-05-21 11:21AM EDT | 2026-01-16 | 128.72 | 128.15 | 131.50 | 0.00 | - | 2 | 1,696 | 46.16% |
| META260618C00415000 | 2024-05-13 1:33PM EDT | 2026-06-18 | 143.94 | 140.75 | 145.00 | 0.00 | - | 2 | 49 | 46.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00415000 | 2024-05-22 1:10PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 16 | 2,710 | 74.22% |
| META240531P00415000 | 2024-05-22 3:10PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.37 | -0.04 | -21.05% | 231 | 526 | 41.46% |
| META240607P00415000 | 2024-05-22 3:50PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.45 | -0.03 | -6.67% | 104 | 1,440 | 32.20% |
| META240614P00415000 | 2024-05-22 10:16AM EDT | 2024-06-14 | 0.64 | 0.73 | 0.84 | -0.29 | -31.18% | 4 | 2,092 | 30.40% |
| META240621P00415000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 1.13 | 0.64 | 1.18 | -0.19 | -14.39% | 85 | 1,436 | 28.72% |
| META240628P00415000 | 2024-05-22 1:57PM EDT | 2024-06-28 | 1.51 | 1.48 | 1.87 | -0.39 | -20.53% | 43 | 107 | 29.03% |
| META240719P00415000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 3.49 | 2.90 | 3.55 | -0.21 | -5.68% | 201 | 1,380 | 27.98% |
| META240816P00415000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 10.25 | 8.25 | 10.45 | -0.60 | -5.53% | 330 | 846 | 34.79% |
| META240920P00415000 | 2024-05-21 12:54PM EDT | 2024-09-20 | 12.00 | 12.45 | 13.00 | -1.89 | -13.61% | 5 | 643 | 32.51% |
| META241220P00415000 | 2024-05-20 2:47PM EDT | 2024-12-20 | 21.60 | 21.10 | 23.55 | -0.30 | -1.37% | 5 | 184 | 33.76% |
| META250117P00415000 | 2024-05-22 3:19PM EDT | 2025-01-17 | 24.35 | 22.85 | 24.10 | -0.75 | -2.99% | 6 | 874 | 32.16% |
| META250321P00415000 | 2024-05-22 10:43AM EDT | 2025-03-21 | 28.70 | 28.10 | 30.00 | -1.40 | -4.65% | 1 | 67 | 32.70% |
| META250620P00415000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 35.10 | 34.40 | 37.10 | -0.10 | -0.28% | 1 | 112 | 32.91% |
| META250919P00415000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 39.70 | 39.75 | 42.75 | 0.00 | - | 2 | 50 | 32.66% |
| META251219P00415000 | 2024-05-21 9:35AM EDT | 2025-12-19 | 46.20 | 44.10 | 47.95 | 0.00 | - | 4 | 80 | 32.49% |
| META260116P00415000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 46.45 | 45.95 | 49.10 | 0.00 | - | 4 | 27 | 32.27% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 52.50 | 57.00 | 0.00 | - | 1 | 9 | 32.15% |
