Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.513,63 +797,00 (+1,31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00430000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 40.85 | 42.00 | 43.30 | -6.35 | -13.45% | 18 | 464 | 50.93% |
| META240531C00430000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 41.75 | 42.40 | 43.90 | -4.20 | -9.14% | 10 | 372 | 39.75% |
| META240607C00430000 | 2024-05-17 10:30AM EDT | 2024-06-07 | 43.50 | 43.35 | 44.50 | -4.40 | -9.19% | 1 | 127 | 35.14% |
| META240614C00430000 | 2024-05-16 11:13AM EDT | 2024-06-14 | 48.69 | 44.25 | 46.05 | 0.00 | - | 2 | 143 | 35.67% |
| META240621C00430000 | 2024-05-17 12:24PM EDT | 2024-06-21 | 45.00 | 45.75 | 46.60 | -2.75 | -5.76% | 10 | 2,079 | 33.41% |
| META240628C00430000 | 2024-05-16 10:04AM EDT | 2024-06-28 | 51.22 | 46.85 | 47.70 | 0.00 | - | 2 | 7 | 33.12% |
| META240719C00430000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 50.75 | 50.70 | 51.35 | -4.65 | -8.39% | 12 | 1,072 | 33.50% |
| META240816C00430000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 60.35 | 60.45 | 61.35 | -4.16 | -6.45% | 1 | 887 | 40.89% |
| META240920C00430000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 72.79 | 64.75 | 65.85 | 0.00 | - | 3 | 393 | 39.44% |
| META241018C00430000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 68.47 | 68.50 | 69.80 | -4.13 | -5.69% | 3 | 248 | 39.34% |
| META241115C00430000 | 2024-05-17 12:00PM EDT | 2024-11-15 | 76.83 | 76.50 | 77.40 | -1.59 | -2.03% | 31 | 127 | 42.59% |
| META241220C00430000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 84.72 | 80.15 | 81.35 | 0.00 | - | 9 | 93 | 42.02% |
| META250117C00430000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 89.87 | 83.35 | 84.35 | 0.00 | - | 30 | 1,004 | 41.69% |
| META250321C00430000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 92.75 | 92.10 | 93.45 | -4.25 | -4.38% | 1 | 111 | 42.97% |
| META250620C00430000 | 2024-05-15 2:30PM EDT | 2025-06-20 | 112.00 | 103.10 | 104.30 | 0.00 | - | 6 | 503 | 43.80% |
| META250919C00430000 | 2024-05-14 2:14PM EDT | 2025-09-19 | 113.79 | 112.55 | 114.35 | 0.00 | - | 2 | 27 | 44.59% |
| META251219C00430000 | 2024-05-17 3:31PM EDT | 2025-12-19 | 122.19 | 121.70 | 123.35 | -1.14 | -0.92% | 1 | 1,651 | 45.12% |
| META260116C00430000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 128.59 | 123.95 | 125.80 | 0.00 | - | 1 | 150 | 45.19% |
| META260618C00430000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 140.50 | 136.45 | 139.85 | 0.00 | - | 1 | 91 | 46.14% |
| META261218C00430000 | 2024-05-17 11:50AM EDT | 2026-12-18 | 150.10 | 149.50 | 153.40 | +3.60 | +2.46% | 5 | 128 | 46.46% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00430000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 708 | 2,184 | 33.35% |
| META240531P00430000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.47 | -0.02 | -4.08% | 201 | 1,626 | 28.17% |
| META240607P00430000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 1.05 | 0.94 | 1.02 | -0.07 | -6.25% | 75 | 771 | 27.21% |
| META240614P00430000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 1.68 | 1.61 | 1.71 | -0.05 | -2.89% | 291 | 922 | 26.93% |
| META240621P00430000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 2.34 | 2.18 | 2.33 | -0.13 | -5.26% | 551 | 4,251 | 26.36% |
| META240628P00430000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 3.02 | 2.93 | 3.15 | -0.23 | -7.08% | 43 | 1,060 | 26.49% |
| META240719P00430000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 5.33 | 5.15 | 5.40 | +0.08 | +1.52% | 43 | 1,923 | 26.31% |
| META240816P00430000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 14.20 | 13.30 | 13.65 | +0.92 | +6.93% | 22 | 875 | 33.55% |
| META240920P00430000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 16.35 | 15.90 | 16.40 | 0.00 | - | 42 | 655 | 31.52% |
| META241018P00430000 | 2024-05-17 2:26PM EDT | 2024-10-18 | 18.85 | 18.05 | 18.50 | +0.38 | +2.06% | 4 | 798 | 30.54% |
| META241115P00430000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 24.80 | 24.00 | 24.55 | +0.70 | +2.90% | 18 | 430 | 33.36% |
| META241220P00430000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 26.90 | 26.20 | 26.80 | +1.10 | +4.26% | 2 | 316 | 32.31% |
| META250117P00430000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 28.15 | 27.75 | 28.40 | +0.20 | +0.72% | 6 | 634 | 31.58% |
| META250321P00430000 | 2024-05-16 11:36AM EDT | 2025-03-21 | 33.70 | 33.55 | 34.25 | 0.00 | - | 4 | 367 | 31.96% |
| META250620P00430000 | 2024-05-16 3:10PM EDT | 2025-06-20 | 39.91 | 40.30 | 41.05 | 0.00 | - | 6 | 105 | 31.91% |
| META250919P00430000 | 2024-05-15 3:45PM EDT | 2025-09-19 | 44.81 | 45.75 | 46.95 | 0.00 | - | 3 | 99 | 31.78% |
| META251219P00430000 | 2024-05-14 11:33AM EDT | 2025-12-19 | 53.50 | 51.10 | 52.20 | 0.00 | - | 2 | 1,867 | 31.62% |
| META260116P00430000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 51.70 | 52.10 | 53.35 | 0.00 | - | 111 | 341 | 31.40% |
| META260618P00430000 | 2024-05-15 3:25PM EDT | 2026-06-18 | 58.30 | 59.30 | 61.10 | 0.00 | - | 75 | 114 | 31.20% |
| META261218P00430000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 67.06 | 65.65 | 68.60 | 0.00 | - | 1 | 105 | 30.74% |
