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
61.473,37 +1.092,07 (+1,81%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:465.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00465000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 10.85 | 10.80 | 11.35 | -2.30 | -17.49% | 363 | 1,789 | 28.54% |
| META240531C00465000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 12.70 | 13.15 | 13.65 | -3.90 | -23.49% | 170 | 1,641 | 26.80% |
| META240607C00465000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 15.27 | 15.60 | 16.05 | -3.93 | -20.47% | 77 | 285 | 27.41% |
| META240614C00465000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 17.70 | 17.80 | 18.25 | -3.30 | -15.71% | 27 | 133 | 28.08% |
| META240621C00465000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 19.60 | 19.60 | 19.85 | -1.90 | -8.84% | 517 | 3,216 | 27.93% |
| META240628C00465000 | 2024-05-17 3:16PM EDT | 2024-06-28 | 21.50 | 21.25 | 21.95 | -2.80 | -11.52% | 53 | 19 | 28.86% |
| META240719C00465000 | 2024-05-17 2:48PM EDT | 2024-07-19 | 26.25 | 26.25 | 26.70 | -3.70 | -12.35% | 59 | 1,413 | 29.74% |
| META240816C00465000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 38.00 | 38.65 | 39.35 | -3.55 | -8.54% | 307 | 378 | 38.41% |
| META240920C00465000 | 2024-05-17 2:25PM EDT | 2024-09-20 | 42.64 | 43.60 | 44.30 | -4.29 | -9.14% | 13 | 200 | 37.18% |
| META241220C00465000 | 2024-05-16 12:59PM EDT | 2024-12-20 | 60.20 | 60.15 | 61.00 | -2.20 | -3.53% | 4 | 67 | 40.04% |
| META250117C00465000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 63.73 | 63.40 | 64.25 | -2.57 | -3.88% | 5 | 456 | 39.83% |
| META250321C00465000 | 2024-05-17 10:02AM EDT | 2025-03-21 | 73.30 | 72.90 | 73.85 | -3.70 | -4.81% | 6 | 17 | 41.21% |
| META250620C00465000 | 2024-05-17 2:57PM EDT | 2025-06-20 | 84.60 | 84.45 | 85.50 | -3.95 | -4.46% | 25 | 368 | 42.30% |
| META250919C00465000 | 2024-05-17 10:22AM EDT | 2025-09-19 | 95.00 | 94.40 | 95.90 | -1.40 | -1.45% | 6 | 165 | 43.11% |
| META251219C00465000 | 2024-05-17 10:00AM EDT | 2025-12-19 | 104.05 | 103.75 | 105.55 | +0.18 | +0.17% | 4 | 29 | 43.82% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00465000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.65 | 3.50 | 3.70 | -0.33 | -8.29% | 1,810 | 3,033 | 25.45% |
| META240531P00465000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.80 | 5.50 | 5.80 | -0.05 | -0.85% | 182 | 520 | 24.12% |
| META240607P00465000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 7.90 | 7.50 | 7.80 | +1.40 | +21.54% | 57 | 487 | 24.34% |
| META240614P00465000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 9.62 | 9.20 | 9.70 | +0.91 | +10.45% | 18 | 179 | 24.85% |
| META240621P00465000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 11.01 | 10.60 | 10.85 | +0.39 | +3.67% | 426 | 2,644 | 24.26% |
| META240628P00465000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 12.25 | 11.95 | 12.35 | +1.25 | +11.36% | 17 | 49 | 24.56% |
| META240719P00465000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 15.90 | 15.40 | 15.85 | +0.47 | +3.05% | 74 | 1,018 | 24.63% |
| META240816P00465000 | 2024-05-17 2:25PM EDT | 2024-08-16 | 27.35 | 25.95 | 26.45 | +2.20 | +8.75% | 116 | 484 | 31.95% |
| META240920P00465000 | 2024-05-16 2:51PM EDT | 2024-09-20 | 30.00 | 29.10 | 29.70 | +1.57 | +5.52% | 1 | 496 | 30.14% |
| META241220P00465000 | 2024-05-17 9:48AM EDT | 2024-12-20 | 41.44 | 40.30 | 41.05 | +0.59 | +1.44% | 251 | 64 | 30.91% |
| META250117P00465000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 43.20 | 41.95 | 42.70 | +3.20 | +8.00% | 13 | 311 | 30.18% |
| META250321P00465000 | 2024-05-16 1:45PM EDT | 2025-03-21 | 48.40 | 48.15 | 49.05 | 0.00 | - | 5 | 80 | 30.66% |
| META250620P00465000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 53.65 | 55.20 | 56.10 | 0.00 | - | 12 | 246 | 30.59% |
| META250919P00465000 | 2024-05-14 10:38AM EDT | 2025-09-19 | 64.75 | 61.15 | 62.15 | 0.00 | - | 12 | 83 | 30.44% |
| META251219P00465000 | 2024-04-29 11:18AM EDT | 2025-12-19 | 85.86 | 66.40 | 67.65 | 0.00 | - | 6 | 22 | 30.34% |
