Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.828,76 +211,66 (+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:485.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00485000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.57 | 0.53 | 0.69 | +0.03 | +5.56% | 4,051 | 3,648 | 38.97% |
| META240531C00485000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 2.42 | 2.20 | 2.67 | +0.44 | +22.22% | 7,460 | 1,432 | 29.16% |
| META240607C00485000 | 2024-05-22 3:33PM EDT | 2024-06-07 | 4.51 | 4.45 | 5.35 | +0.69 | +18.06% | 445 | 406 | 30.30% |
| META240614C00485000 | 2024-05-22 3:32PM EDT | 2024-06-14 | 6.35 | 6.50 | 7.70 | +0.75 | +13.39% | 101 | 270 | 30.90% |
| META240621C00485000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 7.90 | 7.90 | 9.00 | +1.00 | +14.49% | 237 | 1,685 | 29.69% |
| META240628C00485000 | 2024-05-22 12:53PM EDT | 2024-06-28 | 10.18 | 9.35 | 10.90 | +1.58 | +18.37% | 15 | 90 | 30.14% |
| META240719C00485000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 14.30 | 14.15 | 15.35 | +1.38 | +10.68% | 51 | 752 | 30.30% |
| META240816C00485000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 26.60 | 26.45 | 27.55 | +1.30 | +5.14% | 61 | 636 | 38.54% |
| META241220C00485000 | 2024-05-22 11:43AM EDT | 2024-12-20 | 50.30 | 47.60 | 49.25 | +4.60 | +10.07% | 17 | 87 | 39.81% |
| META250117C00485000 | 2024-05-22 3:37PM EDT | 2025-01-17 | 51.74 | 49.90 | 52.30 | +2.09 | +4.21% | 28 | 669 | 39.43% |
| META250321C00485000 | 2024-05-17 11:56AM EDT | 2025-03-21 | 63.60 | 59.35 | 62.00 | 0.00 | - | 2 | 67 | 40.81% |
| META250620C00485000 | 2024-05-21 1:44PM EDT | 2025-06-20 | 70.09 | 70.80 | 74.50 | 0.00 | - | 2 | 160 | 42.28% |
| META250919C00485000 | 2024-05-21 1:47PM EDT | 2025-09-19 | 80.21 | 80.90 | 84.30 | 0.00 | - | 1 | 30 | 42.71% |
| META251219C00485000 | 2024-05-22 10:21AM EDT | 2025-12-19 | 94.13 | 89.50 | 94.50 | -2.82 | -2.91% | 12 | 169 | 43.62% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00485000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 18.28 | 16.40 | 19.00 | -2.36 | -11.43% | 21 | 323 | 52.73% |
| META240531P00485000 | 2024-05-22 1:01PM EDT | 2024-05-31 | 17.16 | 17.85 | 20.50 | -4.58 | -21.07% | 3 | 187 | 31.89% |
| META240607P00485000 | 2024-05-21 9:40AM EDT | 2024-06-07 | 17.04 | 19.60 | 22.10 | -4.93 | -22.44% | 2 | 173 | 28.91% |
| META240614P00485000 | 2024-05-22 11:12AM EDT | 2024-06-14 | 18.73 | 21.30 | 23.65 | -5.87 | -23.86% | 2 | 17 | 27.90% |
| META240621P00485000 | 2024-05-22 10:37AM EDT | 2024-06-21 | 24.53 | 22.10 | 24.60 | -0.49 | -1.96% | 3 | 1,646 | 26.40% |
| META240628P00485000 | 2024-05-20 1:36PM EDT | 2024-06-28 | 23.60 | 23.00 | 26.40 | 0.00 | - | 2 | 10 | 27.07% |
| META240719P00485000 | 2024-05-22 2:15PM EDT | 2024-07-19 | 26.75 | 26.20 | 28.55 | -0.15 | -0.56% | 13 | 308 | 24.69% |
| META240816P00485000 | 2024-05-22 3:29PM EDT | 2024-08-16 | 38.69 | 36.10 | 40.25 | +1.19 | +3.17% | 2 | 841 | 33.52% |
| META241220P00485000 | 2024-05-22 11:42AM EDT | 2024-12-20 | 50.15 | 50.45 | 52.80 | -3.80 | -7.04% | 14 | 61 | 30.22% |
| META250117P00485000 | 2024-05-22 3:14PM EDT | 2025-01-17 | 54.45 | 52.75 | 54.45 | +0.90 | +1.68% | 38 | 1,432 | 29.49% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 58.70 | 61.55 | 0.00 | - | 1 | 55 | 30.43% |
| META250620P00485000 | 2024-05-17 3:35PM EDT | 2025-06-20 | 65.80 | 64.65 | 68.25 | 0.00 | - | 5 | 106 | 30.14% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 2025-12-19 | 82.30 | 76.10 | 79.85 | 0.00 | - | 1 | 75 | 29.90% |
