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
61.457,79 +1.210,97 (+2,01%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00475000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.55 | 5.40 | 5.65 | -1.55 | -21.83% | 3,760 | 2,536 | 27.10% |
| META240531C00475000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 8.00 | 7.85 | 8.15 | -1.35 | -14.44% | 983 | 1,794 | 26.00% |
| META240607C00475000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 10.39 | 10.30 | 10.70 | -1.41 | -11.95% | 172 | 912 | 26.89% |
| META240614C00475000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 12.47 | 12.55 | 12.95 | -1.53 | -10.93% | 84 | 298 | 27.61% |
| META240621C00475000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 14.30 | 14.35 | 14.50 | -1.45 | -9.21% | 847 | 6,059 | 27.36% |
| META240628C00475000 | 2024-05-17 3:12PM EDT | 2024-06-28 | 16.20 | 16.00 | 16.50 | -1.45 | -8.22% | 41 | 227 | 28.10% |
| META240719C00475000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 21.25 | 21.00 | 21.25 | -1.36 | -6.02% | 184 | 1,017 | 29.02% |
| META240816C00475000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 33.45 | 33.60 | 34.00 | -2.01 | -5.67% | 67 | 765 | 37.72% |
| META241220C00475000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 55.50 | 55.10 | 55.85 | -2.59 | -4.46% | 16 | 723 | 39.55% |
| META250117C00475000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 58.80 | 58.35 | 59.20 | -1.42 | -2.36% | 6 | 1,097 | 39.41% |
| META250321C00475000 | 2024-05-17 10:01AM EDT | 2025-03-21 | 68.25 | 67.95 | 68.95 | -3.79 | -5.26% | 5 | 75 | 40.85% |
| META250620C00475000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 82.30 | 79.60 | 80.65 | 0.00 | - | 10 | 285 | 41.94% |
| META250919C00475000 | 2024-05-16 11:09AM EDT | 2025-09-19 | 94.01 | 89.65 | 91.15 | 0.00 | - | 1 | 15 | 42.77% |
| META251219C00475000 | 2024-05-13 9:39AM EDT | 2025-12-19 | 99.17 | 99.25 | 100.60 | 0.00 | - | 1 | 1,089 | 43.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00475000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 8.25 | 7.90 | 8.40 | +0.12 | +1.48% | 681 | 1,652 | 25.78% |
| META240531P00475000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 10.50 | 10.00 | 10.40 | +0.30 | +2.94% | 116 | 843 | 23.71% |
| META240607P00475000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 12.55 | 12.05 | 12.45 | +1.71 | +15.77% | 123 | 1,917 | 23.92% |
| META240614P00475000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 14.50 | 13.95 | 14.45 | +1.81 | +14.26% | 15 | 98 | 24.56% |
| META240621P00475000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 15.77 | 15.30 | 15.55 | +0.47 | +3.07% | 354 | 2,653 | 23.86% |
| META240628P00475000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 17.00 | 16.50 | 17.10 | +1.12 | +7.05% | 14 | 102 | 24.21% |
| META240719P00475000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 20.60 | 20.10 | 20.45 | +0.75 | +3.78% | 296 | 532 | 24.06% |
| META240816P00475000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 31.89 | 30.85 | 31.20 | +1.08 | +3.51% | 47 | 1,058 | 31.46% |
| META241220P00475000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 46.20 | 45.20 | 46.00 | +1.35 | +3.01% | 4 | 87 | 30.59% |
| META250117P00475000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 48.15 | 46.75 | 47.55 | +1.55 | +3.33% | 4 | 473 | 29.80% |
| META250321P00475000 | 2024-05-14 11:27AM EDT | 2025-03-21 | 55.52 | 52.90 | 53.90 | 0.00 | - | 2 | 32 | 30.28% |
| META250620P00475000 | 2024-05-16 10:52AM EDT | 2025-06-20 | 59.60 | 60.00 | 60.95 | 0.00 | - | 200 | 495 | 30.21% |
| META250919P00475000 | 2024-05-16 10:16AM EDT | 2025-09-19 | 65.50 | 66.00 | 67.00 | 0.00 | - | 4 | 61 | 30.07% |
| META251219P00475000 | 2024-05-07 1:55PM EDT | 2025-12-19 | 75.92 | 71.20 | 72.50 | 0.00 | - | 2 | 101 | 29.97% |
