Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
476,79+0,94 (+0,20%)
Börsenschluss: 04:00PM EDT
477,01 +0,22 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:350.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240726C003500002024-07-18 10:26AM EDT2024-07-26120.33125.80128.450.00-12112.40%
META240802C003500002024-07-17 3:02PM EDT2024-08-02112.50127.20129.100.00--1196.41%
META240809C003500002024-07-18 12:32PM EDT2024-08-09121.75126.80130.450.00-2382.59%
META240816C003500002024-07-17 12:33PM EDT2024-08-16119.17128.60129.950.00-330575.95%
META240823C003500002024-07-18 12:55PM EDT2024-08-23124.67127.70131.800.00-1370.49%
META240920C003500002024-07-18 11:45AM EDT2024-09-20122.50130.85133.050.00-51,61660.24%
META241018C003500002024-07-19 1:05PM EDT2024-10-18135.81133.60135.15+2.99+2.25%26356.02%
META241115C003500002024-07-19 11:48AM EDT2024-11-15141.50137.50139.50+8.99+6.78%14456.60%
META241220C003500002024-07-17 2:28PM EDT2024-12-20128.15140.35142.000.00-125053.64%
META250117C003500002024-07-19 2:42PM EDT2025-01-17142.63141.50144.60+12.48+9.59%710,30651.74%
META250221C003500002024-07-17 3:03PM EDT2025-02-21133.46146.15149.000.00--5452.44%
META250321C003500002024-07-17 1:52PM EDT2025-03-21136.25148.25150.450.00-36651.15%
META250620C003500002024-07-18 11:26AM EDT2025-06-20147.15156.60157.750.00-852350.17%
META250815C003500002024-07-18 3:38PM EDT2025-08-15160.65159.65164.500.00-1250.06%
META250919C003500002024-07-02 3:01PM EDT2025-09-19195.00163.50165.850.00-210950.59%
META251219C003500002024-07-17 10:19AM EDT2025-12-19168.40171.25172.850.00-61,17550.27%
META260116C003500002024-07-18 9:31AM EDT2026-01-16174.00173.20174.750.00-341950.10%
META260618C003500002024-07-11 1:50PM EDT2026-06-18214.00183.70186.150.00-5662850.24%
META261218C003500002024-07-18 3:39PM EDT2026-12-18194.88194.45198.500.00-37350.42%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240726P003500002024-07-18 11:45AM EDT2024-07-260.070.010.050.00-26785.16%
META240802P003500002024-07-19 2:48PM EDT2024-08-020.390.340.39-0.09-18.75%20428977.30%
META240809P003500002024-07-18 2:31PM EDT2024-08-090.510.530.59-0.17-25.00%94666.50%
META240816P003500002024-07-19 1:06PM EDT2024-08-160.780.770.82-0.12-13.33%1471260.67%
META240823P003500002024-07-18 3:01PM EDT2024-08-231.120.931.070.00-3956.29%
META240830P003500002024-07-18 11:35AM EDT2024-08-301.550.512.020.00-11053.55%
META240920P003500002024-07-19 10:35AM EDT2024-09-201.601.841.95-0.20-11.11%92,18747.52%
META241018P003500002024-07-19 3:41PM EDT2024-10-182.782.762.86+0.01+0.36%151,19542.99%
META241115P003500002024-07-19 11:01AM EDT2024-11-155.185.255.40-0.17-3.18%878644.24%
META241220P003500002024-07-19 3:41PM EDT2024-12-206.656.506.750.00-3477041.47%
META250117P003500002024-07-19 2:03PM EDT2025-01-177.377.407.75-0.33-4.29%15,50939.79%
META250221P003500002024-07-18 12:32PM EDT2025-02-2110.549.4010.750.00-278140.60%
META250321P003500002024-07-19 11:41AM EDT2025-03-2110.7510.9011.25-0.70-6.11%1453738.82%
META250620P003500002024-07-19 3:22PM EDT2025-06-2014.9515.1015.50-0.05-0.33%6011,31737.33%
META250815P003500002024-07-18 10:03AM EDT2025-08-1519.0016.0020.950.00-73939.13%
META250919P003500002024-07-18 10:51AM EDT2025-09-1920.3619.2019.800.00-61,35136.60%
META251219P003500002024-07-19 9:41AM EDT2025-12-1922.6023.5024.20-1.37-5.72%623936.29%
META260116P003500002024-07-18 2:12PM EDT2026-01-1624.5024.3525.00-0.40-1.61%11,23435.87%
META260618P003500002024-07-19 3:24PM EDT2026-06-1830.5030.2031.45-0.50-1.61%18677735.38%
META261218P003500002024-07-18 11:19AM EDT2026-12-1838.9536.3537.850.00-477434.63%