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
61.475,86 +1.161,77 (+1,93%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:435.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00435000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 36.90 | 37.05 | 38.40 | -10.05 | -21.41% | 39 | 441 | 47.02% |
| META240531C00435000 | 2024-05-17 11:48AM EDT | 2024-05-31 | 37.26 | 37.65 | 38.95 | -5.33 | -12.51% | 8 | 381 | 36.41% |
| META240607C00435000 | 2024-05-17 9:33AM EDT | 2024-06-07 | 37.55 | 38.60 | 40.25 | -10.20 | -21.36% | 2 | 651 | 34.95% |
| META240614C00435000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 49.71 | 40.10 | 40.90 | 0.00 | - | 4 | 7 | 32.29% |
| META240621C00435000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 41.63 | 41.35 | 42.05 | -4.57 | -9.89% | 40 | 2,004 | 31.87% |
| META240628C00435000 | 2024-05-17 10:57AM EDT | 2024-06-28 | 42.54 | 42.65 | 43.60 | -4.49 | -9.55% | 6 | 6 | 32.53% |
| META240719C00435000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 46.99 | 46.65 | 47.30 | -3.76 | -7.41% | 5 | 878 | 32.71% |
| META240816C00435000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 57.05 | 56.95 | 57.90 | -4.55 | -7.39% | 1 | 895 | 40.51% |
| META240920C00435000 | 2024-05-17 10:38AM EDT | 2024-09-20 | 61.95 | 61.45 | 62.65 | -4.07 | -6.16% | 2 | 432 | 39.26% |
| META241220C00435000 | 2024-05-17 2:20PM EDT | 2024-12-20 | 76.35 | 77.00 | 78.25 | -5.00 | -6.15% | 1 | 60 | 41.73% |
| META250117C00435000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 79.60 | 80.30 | 81.35 | -4.22 | -5.03% | 1 | 1,192 | 41.46% |
| META250321C00435000 | 2024-05-16 12:25PM EDT | 2025-03-21 | 92.20 | 89.20 | 90.55 | 0.00 | - | 2 | 103 | 42.75% |
| META250620C00435000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 108.00 | 100.20 | 101.55 | 0.00 | - | 3 | 182 | 43.62% |
| META250919C00435000 | 2024-05-08 10:52AM EDT | 2025-09-19 | 115.38 | 109.70 | 111.65 | 0.00 | - | 1 | 18 | 44.40% |
| META251219C00435000 | 2024-05-15 3:54PM EDT | 2025-12-19 | 127.59 | 119.00 | 120.65 | 0.00 | - | 2 | 128 | 44.91% |
| META260116C00435000 | 2024-05-15 1:09PM EDT | 2026-01-16 | 125.51 | 121.30 | 123.10 | 0.00 | - | 1 | 97 | 44.97% |
| META260618C00435000 | 2024-05-08 1:02PM EDT | 2026-06-18 | 136.80 | 133.85 | 137.45 | 0.00 | - | 1 | 1,147 | 46.02% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00435000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.24 | -0.07 | -22.58% | 461 | 1,093 | 31.54% |
| META240531P00435000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.65 | 0.59 | 0.64 | -0.13 | -16.67% | 172 | 1,003 | 27.00% |
| META240607P00435000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 1.32 | 1.28 | 1.36 | +0.03 | +2.33% | 338 | 2,895 | 26.48% |
| META240614P00435000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 2.19 | 2.08 | 2.23 | +0.07 | +3.30% | 36 | 910 | 26.47% |
| META240621P00435000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 3.04 | 2.79 | 2.95 | +0.23 | +8.19% | 111 | 1,984 | 25.94% |
| META240628P00435000 | 2024-05-17 1:47PM EDT | 2024-06-28 | 3.85 | 3.60 | 3.90 | +0.03 | +0.79% | 863 | 2,439 | 26.15% |
| META240719P00435000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 6.41 | 6.10 | 6.40 | +0.01 | +0.16% | 35 | 598 | 26.06% |
| META240816P00435000 | 2024-05-17 1:19PM EDT | 2024-08-16 | 15.29 | 14.75 | 15.05 | +0.64 | +4.37% | 103 | 453 | 33.23% |
| META240920P00435000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 18.31 | 17.55 | 17.95 | +0.81 | +4.63% | 8 | 437 | 31.29% |
| META241220P00435000 | 2024-05-16 2:58PM EDT | 2024-12-20 | 27.64 | 28.05 | 28.60 | 0.00 | - | 2 | 230 | 32.12% |
| META250117P00435000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 30.10 | 29.55 | 30.20 | +0.35 | +1.18% | 11 | 848 | 31.37% |
| META250321P00435000 | 2024-05-17 2:42PM EDT | 2025-03-21 | 36.55 | 35.40 | 36.15 | -1.95 | -5.06% | 19 | 168 | 31.77% |
| META250620P00435000 | 2024-05-13 9:50AM EDT | 2025-06-20 | 46.50 | 42.20 | 43.05 | 0.00 | - | 1 | 47 | 31.74% |
| META250919P00435000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 62.83 | 47.70 | 49.00 | 0.00 | - | 1 | 74 | 31.61% |
| META251219P00435000 | 2024-05-15 2:54PM EDT | 2025-12-19 | 51.98 | 53.10 | 54.25 | 0.00 | - | 1 | 131 | 31.43% |
| META260116P00435000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 54.20 | 54.20 | 55.40 | 0.00 | - | 3 | 29 | 31.21% |
| META260618P00435000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 79.00 | 60.90 | 63.25 | 0.00 | - | 2 | 12 | 31.04% |
