Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.859,64 +242,54 (+0,63%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.211,62 -682,28 (-1,05%) CMC Crypto 200
1.511,37 -15,04 (-0,99%) 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:560.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00560000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 594 | 101.95% |
| META240531C00560000 | 2024-05-22 10:19AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 146 | 44.73% |
| META240607C00560000 | 2024-05-22 1:03PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.20 | -0.01 | -6.67% | 28 | 34 | 38.97% |
| META240614C00560000 | 2024-05-22 10:30AM EDT | 2024-06-14 | 0.33 | 0.00 | 0.91 | +0.12 | +57.14% | 10 | 8 | 41.48% |
| META240621C00560000 | 2024-05-22 12:11PM EDT | 2024-06-21 | 0.43 | 0.37 | 0.45 | +0.09 | +26.47% | 100 | 1,333 | 32.11% |
| META240628C00560000 | 2024-05-20 10:33AM EDT | 2024-06-28 | 0.68 | 0.47 | 0.71 | 0.00 | - | 1 | 20 | 31.24% |
| META240719C00560000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 1.52 | 1.46 | 2.05 | +0.25 | +19.69% | 134 | 2,377 | 31.02% |
| META240816C00560000 | 2024-05-22 1:50PM EDT | 2024-08-16 | 7.00 | 6.85 | 7.15 | +0.66 | +10.41% | 10 | 999 | 36.22% |
| META240920C00560000 | 2024-05-22 3:18PM EDT | 2024-09-20 | 9.60 | 9.80 | 10.20 | +0.50 | +5.49% | 10 | 811 | 34.66% |
| META241018C00560000 | 2024-05-22 11:14AM EDT | 2024-10-18 | 13.50 | 12.20 | 13.20 | +1.95 | +16.88% | 2 | 347 | 34.57% |
| META241115C00560000 | 2024-05-20 3:05PM EDT | 2024-11-15 | 20.31 | 19.20 | 19.80 | +0.41 | +2.06% | 2 | 311 | 37.89% |
| META241220C00560000 | 2024-05-21 11:55AM EDT | 2024-12-20 | 21.55 | 22.25 | 23.80 | 0.00 | - | 1 | 189 | 37.83% |
| META250117C00560000 | 2024-05-22 1:06PM EDT | 2025-01-17 | 25.95 | 24.15 | 26.30 | +1.68 | +6.92% | 20 | 476 | 37.39% |
| META250321C00560000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 35.74 | 32.30 | 35.05 | 0.00 | - | 1 | 2,371 | 38.82% |
| META250620C00560000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 46.40 | 43.25 | 46.50 | -0.50 | -1.07% | 1 | 490 | 40.18% |
| META250919C00560000 | 2024-05-17 1:49PM EDT | 2025-09-19 | 56.75 | 52.75 | 56.30 | 0.00 | - | 6 | 235 | 40.84% |
| META251219C00560000 | 2024-05-17 10:16AM EDT | 2025-12-19 | 65.98 | 61.10 | 66.00 | 0.00 | - | 4 | 167 | 41.64% |
| META260116C00560000 | 2024-05-22 3:47PM EDT | 2026-01-16 | 66.20 | 64.40 | 68.00 | +2.70 | +4.25% | 2 | 142 | 41.50% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 78.00 | 82.50 | 0.00 | - | 19 | 138 | 42.47% |
| META261218C00560000 | 2024-05-10 12:42PM EDT | 2026-12-18 | 101.82 | 93.00 | 97.25 | 0.00 | - | 35 | 61 | 43.04% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00560000 | 2024-05-13 9:51AM EDT | 2024-05-24 | 94.78 | 90.30 | 93.80 | 0.00 | - | 3 | 1 | 157.47% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 90.95 | 93.80 | 0.00 | - | - | 0 | 50.24% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 90.80 | 94.00 | 0.00 | - | 181 | 0 | 41.77% |
| META240719P00560000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 86.46 | 91.00 | 93.75 | 0.00 | - | 77 | 0 | 29.07% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 86.15 | 87.75 | 0.00 | - | 3 | 55 | 0.00% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 100.34 | 94.00 | 97.15 | 0.00 | - | 2 | 52 | 27.15% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 95.00 | 98.30 | 0.00 | - | 4 | 53 | 26.11% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 99.05 | 102.65 | 0.00 | - | 1 | 19 | 28.93% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 98.30 | 100.30 | 0.00 | - | 2 | 168 | 24.09% |
| META250117P00560000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 101.95 | 101.50 | 105.70 | 0.00 | - | 2 | 94 | 27.51% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 103.90 | 106.40 | 0.00 | - | 3 | 24 | 25.01% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 113.30 | 111.50 | 116.00 | 0.00 | - | 3 | 16 | 27.77% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 28.48% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 2025-12-19 | 119.40 | 121.15 | 124.95 | 0.00 | - | 2 | 24 | 27.14% |
| META260116P00560000 | 2024-05-21 1:27PM EDT | 2026-01-16 | 126.45 | 121.50 | 126.00 | 0.00 | - | 4 | 53 | 26.97% |
| META260618P00560000 | 2024-05-14 11:23AM EDT | 2026-06-18 | 131.10 | 128.50 | 132.40 | 0.00 | - | 4 | 8 | 26.60% |
| META261218P00560000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 135.60 | 135.00 | 139.15 | 0.00 | - | 1 | 3 | 26.20% |
