Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.536,07 -1.787,61 (-3,29%) XRP EUR
0,51 -0,03 (-5,07%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00280000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 245.40 | 243.90 | 245.10 | +23.89 | +10.79% | 130 | 129 | 240.53% |
| META241018C00280000 | 2024-09-12 3:49PM EDT | 2024-10-18 | 246.21 | 244.80 | 246.30 | 0.00 | - | 10 | 22 | 103.00% |
| META241115C00280000 | 2024-09-11 10:58AM EDT | 2024-11-15 | 218.84 | 246.15 | 247.85 | 0.00 | - | 1 | 14 | 89.07% |
| META241220C00280000 | 2024-09-12 3:49PM EDT | 2024-12-20 | 245.85 | 247.15 | 249.80 | -2.81 | -1.13% | 3 | 38 | 78.34% |
| META250117C00280000 | 2024-09-12 11:13AM EDT | 2025-01-17 | 246.59 | 248.95 | 250.90 | 0.00 | - | 2 | 1,505 | 74.10% |
| META250221C00280000 | 2024-09-13 3:46PM EDT | 2025-02-21 | 252.61 | 250.55 | 252.75 | -8.29 | -3.18% | 3 | 3 | 70.13% |
| META250321C00280000 | 2024-08-15 3:01PM EDT | 2025-03-21 | 267.64 | 251.10 | 254.15 | 0.00 | - | 5 | 29 | 66.89% |
| META250620C00280000 | 2024-09-03 3:53PM EDT | 2025-06-20 | 244.00 | 254.15 | 258.95 | 0.00 | - | 3 | 223 | 61.39% |
| META250815C00280000 | 2024-08-20 9:52AM EDT | 2025-08-15 | 265.00 | 257.35 | 261.00 | 0.00 | - | 1 | 15 | 59.56% |
| META250919C00280000 | 2024-08-22 9:57AM EDT | 2025-09-19 | 281.57 | 258.60 | 262.35 | 0.00 | - | 5 | 16 | 58.26% |
| META251219C00280000 | 2024-09-13 10:21AM EDT | 2025-12-19 | 264.17 | 263.70 | 266.35 | +5.52 | +2.13% | 3 | 521 | 56.88% |
| META260116C00280000 | 2024-09-06 1:35PM EDT | 2026-01-16 | 243.18 | 263.70 | 267.35 | 0.00 | - | 4 | 353 | 55.70% |
| META260618C00280000 | 2024-09-13 10:21AM EDT | 2026-06-18 | 271.50 | 270.35 | 274.35 | +2.05 | +0.76% | 3 | 77 | 54.07% |
| META261218C00280000 | 2024-09-06 3:12PM EDT | 2026-12-18 | 260.50 | 278.60 | 281.80 | 0.00 | - | 1 | 38 | 52.87% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00280000 | 2024-09-10 1:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 975 | 162.50% |
| META240927P00280000 | 2024-08-26 9:30AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
| META241018P00280000 | 2024-09-13 11:57AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.09 | -0.10 | -62.50% | 2 | 230 | 75.20% |
| META241115P00280000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 0.37 | 0.36 | 0.40 | -0.25 | -40.32% | 6 | 200 | 66.80% |
| META241220P00280000 | 2024-09-13 9:30AM EDT | 2024-12-20 | 0.76 | 0.61 | 0.72 | -0.28 | -26.92% | 1 | 289 | 57.47% |
| META250117P00280000 | 2024-09-12 10:22AM EDT | 2025-01-17 | 0.98 | 0.90 | 0.98 | -0.13 | -11.71% | 3 | 2,827 | 53.25% |
| META250221P00280000 | 2024-09-06 9:35AM EDT | 2025-02-21 | 1.73 | 1.59 | 1.76 | -0.22 | -11.28% | 2 | 7 | 51.75% |
| META250321P00280000 | 2024-09-13 10:21AM EDT | 2025-03-21 | 1.99 | 1.86 | 2.05 | -0.61 | -23.46% | 2 | 125 | 49.49% |
| META250620P00280000 | 2024-09-13 12:47PM EDT | 2025-06-20 | 3.62 | 3.45 | 3.70 | -0.88 | -19.56% | 9 | 1,317 | 45.65% |
| META250815P00280000 | 2024-09-13 9:51AM EDT | 2025-08-15 | 5.00 | 4.70 | 5.10 | 0.00 | - | 3 | 164 | 44.75% |
| META250919P00280000 | 2024-09-13 10:13AM EDT | 2025-09-19 | 5.46 | 5.20 | 5.65 | -0.04 | -0.73% | 8 | 345 | 43.63% |
| META251219P00280000 | 2024-09-12 11:37AM EDT | 2025-12-19 | 7.50 | 7.40 | 7.70 | -0.30 | -3.85% | 5 | 653 | 42.24% |
| META260116P00280000 | 2024-09-12 10:09AM EDT | 2026-01-16 | 8.48 | 7.75 | 8.15 | 0.00 | - | 3 | 298 | 41.63% |
| META260618P00280000 | 2024-08-13 12:59PM EDT | 2026-06-18 | 13.01 | 11.00 | 11.95 | 0.00 | - | 6 | 68 | 40.48% |
| META261218P00280000 | 2024-09-11 1:37PM EDT | 2026-12-18 | 16.70 | 14.75 | 15.95 | 0.00 | - | 2 | 79 | 39.09% |
