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
61.472,93 +1.235,83 (+2,05%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:660.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00660000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 533 | 71.88% |
| META240531C00660000 | 2024-05-15 10:13AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 34 | 59.77% |
| META240614C00660000 | 2024-05-13 1:13PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.07 | 0.00 | - | 20 | 20 | 44.63% |
| META240621C00660000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.08 | 0.00 | - | 15 | 812 | 40.43% |
| META240719C00660000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 0.19 | 0.14 | 0.23 | -0.08 | -29.63% | 5 | 502 | 33.99% |
| META240816C00660000 | 2024-05-16 2:37PM EDT | 2024-08-16 | 1.57 | 1.20 | 1.29 | 0.00 | - | 22 | 137 | 36.42% |
| META240920C00660000 | 2024-05-10 1:49PM EDT | 2024-09-20 | 3.20 | 2.11 | 2.35 | 0.00 | - | 1 | 72 | 34.65% |
| META241018C00660000 | 2024-05-15 1:05PM EDT | 2024-10-18 | 3.80 | 3.05 | 3.30 | 0.00 | - | 1 | 32 | 33.68% |
| META241115C00660000 | 2024-05-10 10:23AM EDT | 2024-11-15 | 8.12 | 6.30 | 6.80 | 0.00 | - | 3 | 15 | 36.95% |
| META241220C00660000 | 2024-05-17 1:28PM EDT | 2024-12-20 | 8.25 | 8.15 | 8.50 | -0.93 | -10.13% | 6 | 63 | 36.01% |
| META250117C00660000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 10.67 | 9.50 | 9.95 | 0.00 | - | 1 | 524 | 35.50% |
| META250321C00660000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 16.95 | 15.10 | 15.90 | 0.00 | - | 4 | 44 | 36.87% |
| META250620C00660000 | 2024-05-15 3:26PM EDT | 2025-06-20 | 26.85 | 23.30 | 24.15 | 0.00 | - | 9 | 305 | 37.87% |
| META250919C00660000 | 2024-04-25 10:09AM EDT | 2025-09-19 | 26.98 | 31.10 | 32.40 | 0.00 | - | 5 | 7 | 38.66% |
| META251219C00660000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 39.00 | 39.25 | 40.35 | -3.15 | -7.47% | 1 | 54 | 39.25% |
| META260116C00660000 | 2024-05-14 2:39PM EDT | 2026-01-16 | 43.03 | 41.30 | 42.60 | 0.00 | - | 7 | 23 | 39.35% |
| META260618C00660000 | 2024-05-16 3:52PM EDT | 2026-06-18 | 56.60 | 53.35 | 56.10 | 0.00 | - | 51 | 199 | 40.44% |
| META261218C00660000 | 2024-05-16 2:46PM EDT | 2026-12-18 | 68.53 | 67.35 | 70.50 | -2.91 | -4.07% | 1 | 21 | 41.19% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00660000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 218.74 | 187.40 | 188.80 | 0.00 | - | 1 | 0 | 53.32% |
| META240719P00660000 | 2024-05-16 10:10AM EDT | 2024-07-19 | 184.45 | 187.25 | 188.90 | 0.00 | - | 2 | 0 | 40.60% |
| META240816P00660000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 188.15 | 187.20 | 189.00 | +21.45 | +12.87% | 2 | 0 | 34.44% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 167.80 | 186.70 | 190.00 | 0.00 | - | - | 0 | 33.34% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 171.15 | 186.60 | 190.50 | 0.00 | - | - | 0 | 29.06% |
| META241220P00660000 | 2024-05-08 1:44PM EDT | 2024-12-20 | 187.59 | 186.20 | 190.00 | 0.00 | - | 2 | 1 | 25.45% |
| META250117P00660000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 223.37 | 186.80 | 190.00 | 0.00 | - | 3 | 0 | 23.96% |
| META250919P00660000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 195.86 | 192.55 | 196.05 | 0.00 | - | 2 | 4 | 23.59% |
| META260116P00660000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 193.70 | 194.60 | 198.30 | 0.00 | - | 3 | 3 | 22.77% |
| META260618P00660000 | 2024-04-24 12:07PM EDT | 2026-06-18 | 198.41 | 198.75 | 202.65 | 0.00 | - | 3 | 11 | 22.81% |
