Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.827,65 +210,55 (+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:490.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00490000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.32 | -0.03 | -9.38% | 3,858 | 5,071 | 39.11% |
| META240531C00490000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.65 | 1.60 | 2.00 | +0.29 | +21.32% | 1,351 | 1,495 | 30.36% |
| META240607C00490000 | 2024-05-22 3:28PM EDT | 2024-06-07 | 3.31 | 3.30 | 5.00 | +0.43 | +14.93% | 249 | 727 | 33.14% |
| META240614C00490000 | 2024-05-22 3:35PM EDT | 2024-06-14 | 5.20 | 5.15 | 6.35 | +0.65 | +14.29% | 97 | 302 | 31.07% |
| META240621C00490000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 6.54 | 6.45 | 7.30 | +0.84 | +14.74% | 467 | 9,209 | 29.25% |
| META240628C00490000 | 2024-05-22 3:38PM EDT | 2024-06-28 | 8.30 | 7.75 | 8.30 | +1.19 | +16.74% | 31 | 85 | 28.24% |
| META240719C00490000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 12.50 | 12.35 | 13.65 | +1.20 | +10.62% | 74 | 1,638 | 30.32% |
| META240816C00490000 | 2024-05-22 3:37PM EDT | 2024-08-16 | 25.10 | 24.40 | 25.75 | +2.01 | +8.71% | 17 | 508 | 38.63% |
| META240920C00490000 | 2024-05-22 12:46PM EDT | 2024-09-20 | 30.40 | 29.20 | 29.55 | +2.99 | +10.91% | 34 | 1,454 | 36.13% |
| META241018C00490000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 34.65 | 32.90 | 33.35 | +3.35 | +10.70% | 13 | 234 | 35.76% |
| META241115C00490000 | 2024-05-22 9:58AM EDT | 2024-11-15 | 41.95 | 41.60 | 42.30 | +1.46 | +3.61% | 1 | 666 | 39.71% |
| META241220C00490000 | 2024-05-22 12:10PM EDT | 2024-12-20 | 48.15 | 45.40 | 47.70 | +4.31 | +9.83% | 5 | 349 | 40.08% |
| META250117C00490000 | 2024-05-22 3:37PM EDT | 2025-01-17 | 49.49 | 48.55 | 50.85 | +2.49 | +5.30% | 39 | 2,805 | 39.75% |
| META250321C00490000 | 2024-05-22 2:12PM EDT | 2025-03-21 | 59.40 | 56.10 | 60.55 | -5.05 | -7.84% | 1 | 139 | 41.09% |
| META250620C00490000 | 2024-05-21 12:22PM EDT | 2025-06-20 | 67.90 | 68.65 | 71.55 | 0.00 | - | 1 | 230 | 41.72% |
| META250919C00490000 | 2024-05-22 10:21AM EDT | 2025-09-19 | 82.36 | 78.70 | 82.50 | +0.37 | +0.45% | 12 | 40 | 42.74% |
| META251219C00490000 | 2024-05-22 2:53PM EDT | 2025-12-19 | 89.83 | 88.30 | 91.70 | -6.39 | -6.64% | 1 | 179 | 43.20% |
| META260116C00490000 | 2024-05-17 9:54AM EDT | 2026-01-16 | 94.25 | 90.75 | 93.95 | 0.00 | - | 3 | 1,370 | 43.14% |
| META260618C00490000 | 2024-05-21 3:41PM EDT | 2026-06-18 | 105.00 | 104.55 | 109.00 | 0.00 | - | 31 | 194 | 44.27% |
| META261218C00490000 | 2024-05-17 2:59PM EDT | 2026-12-18 | 123.00 | 119.45 | 123.50 | -1.50 | -1.20% | 2 | 68 | 44.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00490000 | 2024-05-22 3:38PM EDT | 2024-05-24 | 21.48 | 21.10 | 23.90 | -3.92 | -15.43% | 52 | 192 | 60.67% |
| META240531P00490000 | 2024-05-22 1:28PM EDT | 2024-05-31 | 20.26 | 22.20 | 24.80 | -5.79 | -22.23% | 56 | 226 | 33.34% |
| META240607P00490000 | 2024-05-22 10:37AM EDT | 2024-06-07 | 25.09 | 23.55 | 26.05 | -3.41 | -11.96% | 3 | 100 | 29.38% |
| META240614P00490000 | 2024-05-21 11:44AM EDT | 2024-06-14 | 28.17 | 24.90 | 27.45 | 0.00 | - | 1 | 8 | 28.24% |
| META240621P00490000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 25.25 | 25.75 | 28.30 | -4.52 | -15.18% | 30 | 6,196 | 26.63% |
| META240628P00490000 | 2024-05-17 3:21PM EDT | 2024-06-28 | 26.00 | 26.70 | 29.90 | 0.00 | - | 6 | 22 | 27.08% |
| META240719P00490000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 30.83 | 29.20 | 32.10 | -2.67 | -7.97% | 5 | 889 | 24.91% |
| META240816P00490000 | 2024-05-22 11:06AM EDT | 2024-08-16 | 38.45 | 39.20 | 42.50 | -3.17 | -7.62% | 6 | 741 | 32.50% |
| META240920P00490000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 45.35 | 44.00 | 44.55 | 0.00 | - | 5 | 500 | 29.35% |
| META241018P00490000 | 2024-05-22 1:37PM EDT | 2024-10-18 | 45.05 | 46.15 | 46.65 | -2.87 | -5.99% | 21 | 393 | 28.24% |
| META241115P00490000 | 2024-05-20 3:18PM EDT | 2024-11-15 | 52.15 | 51.00 | 53.30 | 0.00 | - | 1 | 369 | 31.08% |
| META241220P00490000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 56.75 | 53.90 | 55.60 | 0.00 | - | 4 | 816 | 30.02% |
| META250117P00490000 | 2024-05-22 1:37PM EDT | 2025-01-17 | 55.75 | 55.25 | 57.25 | +1.04 | +1.90% | 36 | 2,461 | 29.31% |
| META250321P00490000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 62.55 | 60.80 | 64.20 | 0.00 | - | 2 | 39 | 30.18% |
| META250620P00490000 | 2024-05-22 11:22AM EDT | 2025-06-20 | 66.90 | 67.60 | 71.15 | -4.30 | -6.04% | 2 | 295 | 30.06% |
| META250919P00490000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 76.70 | 73.50 | 78.00 | 0.00 | - | 2 | 86 | 30.28% |
| META251219P00490000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.95 | 78.65 | 83.00 | 0.00 | - | 3 | 70 | 29.93% |
| META260116P00490000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 83.30 | 79.60 | 83.75 | 0.00 | - | 6 | 715 | 29.54% |
| META260618P00490000 | 2024-05-09 3:44PM EDT | 2026-06-18 | 89.15 | 87.95 | 90.95 | 0.00 | - | 6 | 58 | 29.08% |
| META261218P00490000 | 2024-05-14 9:40AM EDT | 2026-12-18 | 100.50 | 94.85 | 98.60 | 0.00 | - | 2 | 6 | 28.67% |
