Deutsche Märkte öffnen in 2 Stunden 2 Minuten
Nikkei 225
38.672,76 -274,17 (-0,70%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.002,40 -1.308,48 (-2,00%) CMC Crypto 200
1.464,21 -24,34 (-1,63%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:580.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00580000 | 2024-05-21 12:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240531C00580000 | 2024-05-16 10:38AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240607C00580000 | 2024-05-17 12:41PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240614C00580000 | 2024-05-15 2:48PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240621C00580000 | 2024-05-21 12:16PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240628C00580000 | 2024-05-14 10:39AM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| META240719C00580000 | 2024-05-21 1:27PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240816C00580000 | 2024-05-21 1:46PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| META240920C00580000 | 2024-05-21 2:17PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| META241018C00580000 | 2024-05-20 12:19PM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00580000 | 2024-05-21 11:11AM EDT | 2024-11-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241220C00580000 | 2024-05-20 1:05PM EDT | 2024-12-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00580000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 20.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250321C00580000 | 2024-05-20 3:05PM EDT | 2025-03-21 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00580000 | 2024-05-21 2:36PM EDT | 2025-06-20 | 37.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250919C00580000 | 2024-05-20 3:29PM EDT | 2025-09-19 | 49.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META251219C00580000 | 2024-05-21 12:41PM EDT | 2025-12-19 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116C00580000 | 2024-05-20 10:36AM EDT | 2026-01-16 | 61.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META260618C00580000 | 2024-04-29 9:40AM EDT | 2026-06-18 | 63.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META261218C00580000 | 2024-05-21 2:28PM EDT | 2026-12-18 | 86.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00580000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 103.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621P00580000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 115.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00580000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 109.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00580000 | 2024-05-16 9:38AM EDT | 2024-11-15 | 110.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 131.70 | 134.30 | 0.00 | - | 1 | 102 | 37.81% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 135.85 | 138.95 | 0.00 | - | 2 | 3 | 34.91% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 136.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250919P00580000 | 2024-05-21 2:20PM EDT | 2025-09-19 | 134.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 133.10 | 132.55 | 135.95 | 0.00 | - | 4 | 8 | 23.85% |
| META260116P00580000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 137.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618P00580000 | 2024-05-21 11:03AM EDT | 2026-06-18 | 144.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 148.15 | 151.85 | 0.00 | - | - | 1 | 24.66% |
