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:590.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00590000 | 2024-05-17 10:12AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 72 | 60.16% |
| META240531C00590000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 51 | 42.58% |
| META240607C00590000 | 2024-05-17 12:20PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.11 | -0.05 | -35.71% | 34 | 31 | 37.89% |
| META240614C00590000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.44 | 0.13 | 0.18 | 0.00 | - | - | 4 | 34.86% |
| META240621C00590000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.08 | -24.24% | 11 | 1,250 | 32.57% |
| META240719C00590000 | 2024-05-16 2:15PM EDT | 2024-07-19 | 1.04 | 0.75 | 0.83 | 0.00 | - | 4 | 662 | 29.25% |
| META240816C00590000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.80 | -0.92 | -16.97% | 2 | 424 | 35.87% |
| META240920C00590000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 6.85 | 6.65 | 7.00 | -1.95 | -22.16% | 11 | 301 | 34.06% |
| META241018C00590000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 8.95 | 8.35 | 9.10 | -2.25 | -20.09% | 1 | 147 | 33.54% |
| META241115C00590000 | 2024-05-17 1:53PM EDT | 2024-11-15 | 15.00 | 14.65 | 15.15 | -0.77 | -4.88% | 329 | 81 | 37.19% |
| META241220C00590000 | 2024-05-16 12:17PM EDT | 2024-12-20 | 18.95 | 17.35 | 18.00 | 0.00 | - | 1 | 287 | 36.54% |
| META250117C00590000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 23.45 | 19.55 | 20.25 | 0.00 | - | 15 | 892 | 36.16% |
| META250321C00590000 | 2024-05-16 10:43AM EDT | 2025-03-21 | 30.31 | 27.60 | 28.50 | 0.00 | - | 10 | 42 | 37.76% |
| META250620C00590000 | 2024-05-14 11:21AM EDT | 2025-06-20 | 39.50 | 38.00 | 38.90 | 0.00 | - | 20 | 435 | 38.91% |
| META250919C00590000 | 2024-05-15 9:53AM EDT | 2025-09-19 | 49.00 | 47.25 | 48.55 | 0.00 | - | 2 | 57 | 39.74% |
| META251219C00590000 | 2024-05-17 10:14AM EDT | 2025-12-19 | 56.65 | 56.45 | 57.65 | -2.35 | -3.98% | 3 | 446 | 40.42% |
| META260116C00590000 | 2024-05-14 11:24AM EDT | 2026-01-16 | 60.45 | 58.75 | 60.15 | 0.00 | - | 9 | 161 | 40.52% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 72.20 | 75.15 | 0.00 | - | 5 | 95 | 41.77% |
| META261218C00590000 | 2024-05-09 12:20PM EDT | 2026-12-18 | 91.17 | 86.50 | 89.90 | 0.00 | - | 1 | 116 | 42.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 117.45 | 118.90 | 0.00 | - | - | 0 | 63.87% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 117.40 | 119.00 | 0.00 | - | 6 | 0 | 39.93% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 117.25 | 118.95 | 0.00 | - | 1 | 0 | 29.49% |
| META240816P00590000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 118.39 | 117.30 | 119.10 | +0.22 | +0.19% | 42 | 0 | 25.28% |
| META240920P00590000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 119.51 | 118.00 | 120.55 | -48.92 | -29.04% | 2 | 23 | 25.79% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 140.60 | 142.95 | 0.00 | - | 70 | 22 | 42.18% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 123.40 | 125.90 | 0.00 | - | 2 | 13 | 25.33% |
| META250321P00590000 | 2024-05-08 10:41AM EDT | 2025-03-21 | 129.00 | 126.55 | 129.50 | 0.00 | - | - | 1 | 25.71% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 28.53% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 13.94% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 139.85 | 142.85 | 0.00 | - | 20 | 28 | 25.75% |
| META260116P00590000 | 2024-05-14 12:41PM EDT | 2026-01-16 | 145.80 | 141.05 | 144.30 | 0.00 | - | 5 | 11 | 25.83% |
| META260618P00590000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 166.50 | 146.90 | 150.85 | 0.00 | - | 1 | 39 | 25.78% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 154.70 | 158.55 | 0.00 | - | - | 1 | 25.88% |
