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:730.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00730000 | 2024-04-23 1:38PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.11 | 0.00 | - | - | 6 | 110.16% |
| META240531C00730000 | 2024-04-30 2:57PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 71.09% |
| META240621C00730000 | 2024-05-17 10:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 556 | 44.92% |
| META240719C00730000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 0.16 | 0.02 | 0.10 | 0.00 | - | 6 | 21 | 38.87% |
| META240816C00730000 | 2024-05-15 11:59AM EDT | 2024-08-16 | 0.50 | 0.37 | 0.45 | 0.00 | - | 1 | 45 | 38.50% |
| META240920C00730000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 1.36 | 0.72 | 0.88 | 0.00 | - | 12 | 100 | 35.96% |
| META241018C00730000 | 2024-05-13 3:10PM EDT | 2024-10-18 | 1.45 | 1.09 | 1.32 | 0.00 | - | 12 | 46 | 34.67% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 2024-11-15 | 3.85 | 2.89 | 3.15 | 0.00 | - | 1 | 13 | 37.36% |
| META241220C00730000 | 2024-05-15 2:18PM EDT | 2024-12-20 | 4.90 | 3.75 | 4.15 | 0.00 | - | 3 | 83 | 36.25% |
| META250117C00730000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 5.29 | 4.65 | 4.95 | 0.00 | - | 1 | 474 | 35.47% |
| META250321C00730000 | 2024-05-13 12:23PM EDT | 2025-03-21 | 9.10 | 8.35 | 8.85 | 0.00 | - | 281 | 282 | 36.49% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 23.70 | 14.30 | 14.95 | 0.00 | - | 1 | 111 | 37.30% |
| META250919C00730000 | 2024-03-15 9:39AM EDT | 2025-09-19 | 33.25 | 38.10 | 39.15 | 0.00 | - | 10 | 12 | 47.85% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 2025-12-19 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 47.74% |
| META260116C00730000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 22.80 | 28.85 | 30.00 | 0.00 | - | 1 | 5 | 38.50% |
| META260618C00730000 | 2024-05-14 12:11PM EDT | 2026-06-18 | 40.75 | 39.75 | 41.70 | 0.00 | - | 2 | 14 | 39.43% |
| META261218C00730000 | 2024-05-16 3:52PM EDT | 2026-12-18 | 55.68 | 52.35 | 55.95 | 0.00 | - | 51 | 75 | 40.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00730000 | 2024-04-15 12:44PM EDT | 2024-05-31 | 226.61 | 247.25 | 249.40 | 0.00 | - | - | 0 | 0.00% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 2024-06-21 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 161.54% |
| META240719P00730000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 286.00 | 257.20 | 258.90 | 0.00 | - | 2 | 0 | 50.34% |
| META240920P00730000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 258.54 | 256.90 | 260.15 | +16.29 | +6.72% | 2 | 0 | 41.49% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00730000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 248.15 | 256.20 | 260.00 | 0.00 | - | 2 | 0 | 31.24% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 241.14 | 256.35 | 260.00 | 0.00 | - | 2 | 0 | 29.42% |
| META250321P00730000 | 2024-04-16 10:28AM EDT | 2025-03-21 | 232.92 | 256.70 | 260.00 | 0.00 | - | 2 | 0 | 26.26% |
| META250620P00730000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 253.96 | 256.15 | 260.05 | 0.00 | - | 18 | 12 | 23.22% |
| META260618P00730000 | 2024-03-26 10:55AM EDT | 2026-06-18 | 235.54 | 299.55 | 303.40 | 0.00 | - | 4 | 4 | 40.96% |
