Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.668,58 -58,18 (-0,31%) Euro Stoxx 50
5.028,96 -18,03 (-0,36%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,90 -7,00 (-0,29%) EUR/USD
1,0855 -0,0004 (-0,03%) Bitcoin EUR
64.549,39 -836,67 (-1,28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:550.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00550000 | 2024-05-20 1:35PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| META240531C00550000 | 2024-05-21 2:34PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| META240607C00550000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| META240614C00550000 | 2024-05-21 3:25PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| META240621C00550000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| META240628C00550000 | 2024-05-21 1:57PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240719C00550000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| META240816C00550000 | 2024-05-21 3:22PM EDT | 2024-08-16 | 7.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META240920C00550000 | 2024-05-21 3:32PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META241018C00550000 | 2024-05-21 12:45PM EDT | 2024-10-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241115C00550000 | 2024-05-21 3:44PM EDT | 2024-11-15 | 20.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META241220C00550000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META250117C00550000 | 2024-05-21 1:12PM EDT | 2025-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| META250321C00550000 | 2024-05-21 12:01PM EDT | 2025-03-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250620C00550000 | 2024-05-21 12:01PM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250919C00550000 | 2024-05-20 11:10AM EDT | 2025-09-19 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META251219C00550000 | 2024-05-20 10:05AM EDT | 2025-12-19 | 69.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116C00550000 | 2024-05-20 11:44AM EDT | 2026-01-16 | 71.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| META260618C00550000 | 2024-05-21 12:51PM EDT | 2026-06-18 | 81.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META261218C00550000 | 2024-05-21 2:28PM EDT | 2026-12-18 | 96.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00550000 | 2024-05-20 12:34PM EDT | 2024-05-24 | 78.42 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META240531P00550000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621P00550000 | 2024-05-20 9:58AM EDT | 2024-06-21 | 79.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240719P00550000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240816P00550000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 94.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240920P00550000 | 2024-05-21 2:11PM EDT | 2024-09-20 | 89.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META241018P00550000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 90.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META241115P00550000 | 2024-05-13 2:54PM EDT | 2024-11-15 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00550000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 92.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00550000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 96.90 | 99.15 | 0.00 | - | 1 | 17 | 23.88% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250919P00550000 | 2024-05-10 3:06PM EDT | 2025-09-19 | 109.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 2025-12-19 | 141.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META260116P00550000 | 2024-05-20 9:59AM EDT | 2026-01-16 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00550000 | 2024-05-15 2:10PM EDT | 2026-06-18 | 119.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META261218P00550000 | 2024-05-07 9:51AM EDT | 2026-12-18 | 136.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
