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:545.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00545000 | 2024-05-17 2:08PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 312 | 669 | 40.82% |
| META240531C00545000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | -0.09 | -39.13% | 15 | 104 | 32.76% |
| META240607C00545000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.33 | 0.30 | 0.35 | -0.10 | -23.26% | 22 | 20 | 30.62% |
| META240614C00545000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 0.60 | 0.58 | 0.65 | -0.26 | -30.23% | 5 | 19 | 29.51% |
| META240621C00545000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 0.86 | 0.88 | 0.94 | -0.45 | -34.35% | 8 | 1,029 | 28.35% |
| META240628C00545000 | 2024-05-17 12:32PM EDT | 2024-06-28 | 1.39 | 1.27 | 1.39 | -0.45 | -24.46% | 6 | 15 | 28.14% |
| META240719C00545000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 2.74 | 2.86 | 3.05 | -0.96 | -25.95% | 7 | 268 | 27.98% |
| META241220C00545000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 32.90 | 28.10 | 28.70 | 0.00 | - | 4 | 104 | 37.32% |
| META250117C00545000 | 2024-05-16 10:57AM EDT | 2025-01-17 | 33.98 | 30.85 | 31.60 | 0.00 | - | 5 | 394 | 37.11% |
| META250321C00545000 | 2024-05-10 12:46PM EDT | 2025-03-21 | 44.45 | 39.95 | 41.00 | 0.00 | - | 6 | 63 | 38.74% |
| META250620C00545000 | 2024-05-17 1:07PM EDT | 2025-06-20 | 51.45 | 51.35 | 52.35 | -5.65 | -9.89% | 8 | 304 | 39.90% |
| META251219C00545000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 59.09 | 70.75 | 72.05 | 0.00 | - | 1 | 90 | 41.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00545000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 113.05 | 72.45 | 73.75 | 0.00 | - | 36 | 0 | 59.18% |
| META240531P00545000 | 2024-04-16 11:58AM EDT | 2024-05-31 | 55.05 | 72.40 | 73.80 | 0.00 | - | - | 0 | 42.46% |
| META240621P00545000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 63.60 | 72.20 | 74.05 | 0.00 | - | 5 | 8 | 28.50% |
| META240719P00545000 | 2024-05-17 1:25PM EDT | 2024-07-19 | 74.52 | 72.90 | 74.25 | +8.92 | +13.60% | 24 | 7 | 22.12% |
| META241220P00545000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 106.30 | 87.30 | 89.25 | 0.00 | - | 4 | 3 | 27.76% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 84.20 | 88.35 | 90.60 | 0.00 | - | 20 | 132 | 27.15% |
| META250321P00545000 | 2024-04-26 11:42AM EDT | 2025-03-21 | 120.60 | 93.65 | 95.75 | 0.00 | - | 3 | 54 | 27.57% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 99.00 | 99.55 | 101.75 | 0.00 | - | 1 | 37 | 27.53% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 2025-12-19 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 30.41% |
