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:680.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00680000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.11 | 0.00 | - | 2 | 76 | 94.14% |
| META240531C00680000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 40 | 358 | 60.94% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.39% |
| META240621C00680000 | 2024-05-06 2:49PM EDT | 2024-06-21 | 0.12 | 0.02 | 0.06 | 0.00 | - | 200 | 438 | 42.38% |
| META240719C00680000 | 2024-05-13 9:38AM EDT | 2024-07-19 | 0.17 | 0.09 | 0.17 | 0.00 | - | 11 | 120 | 35.25% |
| META240816C00680000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 1.05 | 0.85 | 0.93 | 0.00 | - | 1 | 77 | 36.93% |
| META240920C00680000 | 2024-05-15 1:37PM EDT | 2024-09-20 | 1.65 | 1.53 | 1.73 | -0.38 | -18.72% | 3 | 747 | 34.90% |
| META241018C00680000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 2.32 | 2.26 | 2.53 | -0.52 | -18.31% | 1 | 82 | 33.95% |
| META241115C00680000 | 2024-05-01 1:42PM EDT | 2024-11-15 | 4.65 | 5.05 | 5.40 | 0.00 | - | 1 | 28 | 36.97% |
| META241220C00680000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 7.30 | 6.55 | 6.90 | 0.00 | - | 3 | 86 | 36.03% |
| META250117C00680000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 8.70 | 7.70 | 8.25 | 0.00 | - | 5 | 2,959 | 35.59% |
| META250321C00680000 | 2024-05-13 1:14PM EDT | 2025-03-21 | 13.48 | 12.70 | 13.45 | 0.00 | - | 1 | 97 | 36.73% |
| META250620C00680000 | 2024-05-17 3:34PM EDT | 2025-06-20 | 20.80 | 20.30 | 21.05 | -2.35 | -10.15% | 10 | 1,038 | 37.67% |
| META250919C00680000 | 2024-04-01 3:17PM EDT | 2025-09-19 | 40.70 | 22.70 | 24.30 | 0.00 | - | 4 | 6 | 35.89% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 30.76 | 35.30 | 36.50 | 0.00 | - | 50 | 64 | 39.04% |
| META260116C00680000 | 2024-04-29 10:31AM EDT | 2026-01-16 | 31.40 | 37.25 | 38.50 | 0.00 | - | 1 | 52 | 39.05% |
| META260618C00680000 | 2024-05-06 11:00AM EDT | 2026-06-18 | 46.70 | 49.15 | 51.65 | 0.00 | - | 1 | 60 | 40.16% |
| META261218C00680000 | 2024-05-17 2:42PM EDT | 2026-12-18 | 63.44 | 62.70 | 65.85 | -4.02 | -5.96% | 40 | 69 | 40.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00680000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 215.14 | 207.40 | 208.80 | 0.00 | - | 2 | 0 | 57.18% |
| META240719P00680000 | 2024-05-16 10:10AM EDT | 2024-07-19 | 204.04 | 207.25 | 208.95 | 0.00 | - | 2 | 1 | 43.93% |
| META240816P00680000 | 2024-05-17 1:44PM EDT | 2024-08-16 | 208.20 | 207.25 | 209.05 | -3.76 | -1.77% | 20 | 0 | 37.22% |
| META240920P00680000 | 2024-05-13 11:32AM EDT | 2024-09-20 | 213.87 | 206.20 | 210.00 | 0.00 | - | 6 | 1 | 35.63% |
| META241220P00680000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 241.85 | 206.40 | 210.00 | 0.00 | - | 110 | 0 | 27.19% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 2025-01-17 | 164.55 | 226.00 | 229.70 | 0.00 | - | 1 | 0 | 48.58% |
| META250321P00680000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 193.47 | 175.50 | 177.30 | 0.00 | - | - | 0 | 0.00% |
| META260116P00680000 | 2024-04-04 1:22PM EDT | 2026-01-16 | 180.00 | 229.50 | 233.35 | 0.00 | - | 2 | 3 | 32.74% |
| META260618P00680000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 210.79 | 214.95 | 218.85 | 0.00 | - | 23 | 43 | 21.87% |
