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
61.621,36 +722,05 (+1,19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00520000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.14 | -0.18 | -62.07% | 920 | 1,364 | 33.11% |
| META240531C00520000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.45 | -0.34 | -44.74% | 227 | 408 | 28.38% |
| META240607C00520000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 0.98 | 0.95 | 1.02 | -0.40 | -28.99% | 78 | 270 | 27.49% |
| META240614C00520000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 1.63 | 1.70 | 1.82 | -0.82 | -33.47% | 120 | 326 | 27.53% |
| META240621C00520000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.33 | 2.40 | 2.58 | -0.75 | -24.35% | 361 | 5,196 | 27.20% |
| META240628C00520000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 3.25 | 3.20 | 3.50 | -1.10 | -25.29% | 122 | 127 | 27.34% |
| META240719C00520000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.40 | -1.05 | -14.69% | 554 | 4,397 | 27.80% |
| META240816C00520000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 16.00 | 16.25 | 16.70 | -1.80 | -10.11% | 46 | 1,748 | 36.22% |
| META240920C00520000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 20.80 | 20.55 | 21.10 | -1.40 | -6.31% | 26 | 1,092 | 35.10% |
| META241018C00520000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 24.20 | 23.80 | 24.55 | -1.68 | -6.49% | 547 | 5,883 | 34.74% |
| META241115C00520000 | 2024-05-17 2:22PM EDT | 2024-11-15 | 31.60 | 32.35 | 33.10 | -3.39 | -9.69% | 5 | 519 | 38.62% |
| META241220C00520000 | 2024-05-17 12:08PM EDT | 2024-12-20 | 36.45 | 36.10 | 36.90 | -2.05 | -5.32% | 3 | 1,174 | 38.04% |
| META250117C00520000 | 2024-05-17 11:50AM EDT | 2025-01-17 | 39.10 | 39.15 | 39.95 | -2.97 | -7.06% | 10 | 1,315 | 37.81% |
| META250321C00520000 | 2024-05-17 3:33PM EDT | 2025-03-21 | 49.30 | 48.65 | 49.55 | -3.00 | -5.74% | 12 | 174 | 39.31% |
| META250620C00520000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 63.00 | 60.35 | 61.25 | 0.00 | - | 1 | 383 | 40.49% |
| META250919C00520000 | 2024-05-15 3:16PM EDT | 2025-09-19 | 76.90 | 70.35 | 71.75 | 0.00 | - | 1 | 89 | 41.35% |
| META251219C00520000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 80.45 | 80.10 | 81.35 | +0.50 | +0.63% | 1 | 148 | 42.02% |
| META260116C00520000 | 2024-05-17 9:54AM EDT | 2026-01-16 | 81.88 | 82.50 | 83.85 | -5.24 | -6.01% | 3 | 240 | 42.07% |
| META260618C00520000 | 2024-05-15 9:45AM EDT | 2026-06-18 | 99.95 | 96.10 | 99.15 | 0.00 | - | 2 | 216 | 43.28% |
| META261218C00520000 | 2024-05-16 10:35AM EDT | 2026-12-18 | 111.10 | 110.50 | 114.10 | -4.30 | -3.73% | 1 | 555 | 43.89% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00520000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 50.10 | 47.50 | 48.70 | 0.00 | - | 4 | 0 | 42.60% |
| META240531P00520000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 48.75 | 47.45 | 48.75 | +5.25 | +12.07% | 2 | 34 | 30.63% |
| META240607P00520000 | 2024-05-17 1:42PM EDT | 2024-06-07 | 48.46 | 47.55 | 48.95 | +8.75 | +22.03% | 4 | 16 | 26.47% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 2024-06-14 | 49.51 | 47.90 | 49.45 | 0.00 | - | 2 | 4 | 25.53% |
| META240621P00520000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 50.58 | 48.40 | 49.60 | +9.68 | +23.67% | 4 | 1,037 | 23.45% |
| META240719P00520000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 52.43 | 50.20 | 51.55 | +5.86 | +12.58% | 4 | 5,860 | 22.26% |
| META240816P00520000 | 2024-05-15 10:22AM EDT | 2024-08-16 | 57.40 | 58.15 | 59.35 | 0.00 | - | 10 | 604 | 29.65% |
| META240920P00520000 | 2024-05-16 11:38AM EDT | 2024-09-20 | 60.25 | 60.60 | 62.00 | 0.00 | - | 5 | 511 | 27.97% |
| META241018P00520000 | 2024-05-17 11:43AM EDT | 2024-10-18 | 64.35 | 61.60 | 63.70 | +6.00 | +10.28% | 1 | 216 | 26.87% |
| META241115P00520000 | 2024-05-15 3:51PM EDT | 2024-11-15 | 64.30 | 68.40 | 69.75 | 0.00 | - | 2 | 268 | 29.67% |
| META241220P00520000 | 2024-05-15 9:33AM EDT | 2024-12-20 | 70.00 | 70.00 | 72.00 | 0.00 | - | 1 | 1,001 | 28.82% |
| META250117P00520000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 73.12 | 71.45 | 73.25 | +2.23 | +3.15% | 1 | 766 | 27.98% |
| META250321P00520000 | 2024-05-15 12:52PM EDT | 2025-03-21 | 77.74 | 77.90 | 79.00 | 0.00 | - | 1 | 138 | 28.41% |
| META250620P00520000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 82.15 | 84.65 | 85.70 | 0.00 | - | 7 | 175 | 28.44% |
| META250919P00520000 | 2024-05-16 11:09AM EDT | 2025-09-19 | 89.33 | 90.00 | 91.55 | 0.00 | - | 4 | 66 | 28.39% |
| META251219P00520000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 95.65 | 95.35 | 96.75 | 0.00 | - | 1 | 60 | 28.27% |
| META260116P00520000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 101.00 | 96.30 | 97.90 | 0.00 | - | 20 | 47 | 28.09% |
| META260618P00520000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 111.00 | 103.00 | 106.25 | 0.00 | - | 1 | 155 | 28.20% |
| META261218P00520000 | 2024-05-13 9:39AM EDT | 2026-12-18 | 113.44 | 110.35 | 113.90 | 0.00 | - | 1 | 21 | 27.85% |
