Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.829,17 +212,07 (+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:425.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00425000 | 2024-05-22 2:33PM EDT | 2024-05-24 | 42.77 | 41.45 | 44.60 | +2.36 | +5.84% | 4 | 110 | 67.97% |
| META240531C00425000 | 2024-05-22 1:28PM EDT | 2024-05-31 | 47.00 | 42.05 | 45.10 | +7.03 | +17.59% | 2 | 236 | 53.19% |
| META240607C00425000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 46.44 | 43.05 | 45.90 | 0.00 | - | 1 | 63 | 43.81% |
| META240614C00425000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 47.34 | 44.05 | 46.80 | 0.00 | - | 1 | 53 | 39.86% |
| META240621C00425000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 46.40 | 45.50 | 47.45 | +2.89 | +6.64% | 24 | 1,657 | 36.87% |
| META240628C00425000 | 2024-05-21 11:38AM EDT | 2024-06-28 | 45.00 | 46.00 | 48.65 | 0.00 | - | 1 | 3 | 36.29% |
| META240719C00425000 | 2024-05-22 10:27AM EDT | 2024-07-19 | 50.00 | 49.90 | 51.85 | -3.20 | -6.02% | 7 | 214 | 35.00% |
| META240816C00425000 | 2024-05-21 11:55AM EDT | 2024-08-16 | 58.01 | 59.35 | 61.90 | 0.00 | - | 2 | 342 | 42.44% |
| META240920C00425000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 65.66 | 64.15 | 66.20 | 0.00 | - | 1 | 321 | 40.43% |
| META241220C00425000 | 2024-05-21 9:49AM EDT | 2024-12-20 | 80.70 | 79.15 | 81.55 | 0.00 | - | 1 | 182 | 42.69% |
| META250117C00425000 | 2024-05-21 10:26AM EDT | 2025-01-17 | 83.25 | 82.30 | 84.60 | 0.00 | - | 1 | 560 | 42.35% |
| META250321C00425000 | 2024-05-20 9:37AM EDT | 2025-03-21 | 96.20 | 90.55 | 94.15 | 0.00 | - | 1 | 43 | 43.89% |
| META250620C00425000 | 2024-05-13 11:20AM EDT | 2025-06-20 | 104.00 | 101.25 | 104.55 | 0.00 | - | 44 | 174 | 44.39% |
| META250919C00425000 | 2024-04-30 10:41AM EDT | 2025-09-19 | 96.05 | 110.55 | 115.00 | 0.00 | - | 4 | 11 | 45.36% |
| META251219C00425000 | 2024-05-21 12:00PM EDT | 2025-12-19 | 119.10 | 120.45 | 124.00 | 0.00 | - | 1 | 4,188 | 45.87% |
| META260116C00425000 | 2024-05-22 12:53PM EDT | 2026-01-16 | 125.20 | 122.70 | 126.00 | +5.15 | +4.29% | 2 | 575 | 45.72% |
| META260618C00425000 | 2024-05-02 11:22AM EDT | 2026-06-18 | 120.15 | 135.50 | 139.50 | 0.00 | - | 2 | 59 | 46.44% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00425000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 137 | 1,986 | 52.73% |
| META240531P00425000 | 2024-05-22 2:34PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.29 | -0.09 | -27.27% | 51 | 1,961 | 33.01% |
| META240607P00425000 | 2024-05-22 3:43PM EDT | 2024-06-07 | 0.70 | 0.66 | 0.74 | -0.16 | -18.60% | 83 | 2,241 | 29.72% |
| META240614P00425000 | 2024-05-22 2:39PM EDT | 2024-06-14 | 1.35 | 0.96 | 1.41 | -0.29 | -17.68% | 41 | 2,037 | 28.93% |
| META240621P00425000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 1.89 | 1.49 | 1.94 | -0.20 | -9.57% | 168 | 3,964 | 27.64% |
| META240628P00425000 | 2024-05-22 3:13PM EDT | 2024-06-28 | 2.63 | 2.43 | 2.87 | -0.58 | -18.07% | 74 | 247 | 28.04% |
| META240719P00425000 | 2024-05-22 2:41PM EDT | 2024-07-19 | 5.00 | 2.88 | 5.00 | -0.28 | -5.30% | 37 | 699 | 27.22% |
| META240816P00425000 | 2024-05-22 2:18PM EDT | 2024-08-16 | 12.40 | 10.80 | 12.95 | -1.50 | -10.79% | 18 | 1,193 | 34.25% |
| META240920P00425000 | 2024-05-22 11:25AM EDT | 2024-09-20 | 13.90 | 14.80 | 15.70 | -2.18 | -13.56% | 6 | 950 | 32.00% |
| META241220P00425000 | 2024-05-20 11:54AM EDT | 2024-12-20 | 24.40 | 24.40 | 26.85 | 0.00 | - | 4 | 539 | 33.31% |
| META250117P00425000 | 2024-05-22 2:51PM EDT | 2025-01-17 | 27.10 | 26.00 | 28.40 | -1.13 | -4.00% | 6 | 425 | 32.47% |
| META250321P00425000 | 2024-05-15 1:53PM EDT | 2025-03-21 | 31.13 | 31.45 | 34.35 | 0.00 | - | 1 | 637 | 32.83% |
| META250620P00425000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 38.90 | 38.05 | 40.80 | 0.00 | - | 4 | 95 | 32.49% |
| META250919P00425000 | 2024-05-16 10:16AM EDT | 2025-09-19 | 43.70 | 43.00 | 47.50 | 0.00 | - | 2 | 35 | 32.73% |
| META251219P00425000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 51.87 | 48.05 | 51.90 | 0.00 | - | 1 | 483 | 32.11% |
| META260116P00425000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 50.10 | 50.00 | 53.00 | 0.00 | - | 5 | 783 | 31.86% |
| META260618P00425000 | 2024-05-10 2:38PM EDT | 2026-06-18 | 58.55 | 56.50 | 61.00 | 0.00 | - | 2 | 27 | 31.74% |
