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:420.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240726C004200002024-07-19 2:36PM EDT2024-07-2659.8057.0058.40+2.15+3.73%101558.45%
META240802C004200002024-07-19 3:22PM EDT2024-08-0262.4762.4063.30+8.02+14.73%53170.80%
META240809C004200002024-07-18 10:21AM EDT2024-08-0958.4963.6064.800.00-1462.46%
META240816C004200002024-07-19 2:28PM EDT2024-08-1666.3065.1065.80-1.47-2.17%351,00457.64%
META240823C004200002024-07-19 12:45PM EDT2024-08-2367.6565.9566.95+13.85+25.74%313854.01%
META240920C004200002024-07-19 2:38PM EDT2024-09-2070.8070.8571.50+6.37+9.89%2336548.91%
META241018C004200002024-07-19 3:30PM EDT2024-10-1876.7274.9575.80+13.76+21.86%1245246.45%
META241115C004200002024-07-18 12:36PM EDT2024-11-1578.1782.8583.650.00-223249.40%
META241220C004200002024-07-18 1:47PM EDT2024-12-2091.5086.9587.70+6.20+7.27%23,23947.30%
META250117C004200002024-07-18 2:35PM EDT2025-01-1788.4390.0091.300.00-77,75946.63%
META250221C004200002024-07-19 3:59PM EDT2025-02-2196.9096.2598.10+10.85+12.61%32248.07%
META250321C004200002024-07-19 12:55PM EDT2025-03-21100.6599.15100.05+4.00+4.14%14546.67%
META250620C004200002024-07-19 12:46PM EDT2025-06-20110.55109.45110.50+5.05+4.79%21,96746.38%
META250815C004200002024-07-17 3:37PM EDT2025-08-15105.50112.00122.000.00-181949.57%
META250919C004200002024-07-18 11:15AM EDT2025-09-19111.75117.85121.350.00-23047.13%
META251219C004200002024-07-17 3:50PM EDT2025-12-19116.72127.85129.450.00-745246.85%
META260116C004200002024-07-16 10:31AM EDT2026-01-16141.87130.25131.700.00-719846.73%
META260618C004200002024-07-16 12:47PM EDT2026-06-18151.45142.55146.650.00-29047.78%
META261218C004200002024-07-17 9:56AM EDT2026-12-18159.00156.35160.450.00-15647.91%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240726P004200002024-07-19 3:59PM EDT2024-07-260.300.260.29-0.32-51.61%2911,65947.17%
META240802P004200002024-07-19 3:53PM EDT2024-08-025.134.905.10-0.12-2.29%3191,04966.05%
META240809P004200002024-07-19 3:57PM EDT2024-08-095.975.756.00-0.33-5.24%1225557.16%
META240816P004200002024-07-19 3:59PM EDT2024-08-166.736.656.80-0.27-3.86%2023,41552.09%
META240823P004200002024-07-19 1:41PM EDT2024-08-237.657.357.65-0.45-5.56%1014849.01%
META240830P004200002024-07-19 1:13PM EDT2024-08-308.707.608.65-0.02-0.23%99847.05%
META240920P004200002024-07-19 3:56PM EDT2024-09-2010.6010.3510.65-0.07-0.66%611,97542.03%
META241018P004200002024-07-19 3:19PM EDT2024-10-1812.6513.0013.30-0.80-5.95%5174838.76%
META241115P004200002024-07-19 1:02PM EDT2024-11-1518.5818.9519.35-0.92-4.72%986641.02%
META241220P004200002024-07-19 11:11AM EDT2024-12-2019.9221.4021.80-1.43-6.70%71,65838.50%
META250117P004200002024-07-19 2:30PM EDT2025-01-1723.1222.9523.60-0.43-1.83%161,88937.05%
META250221P004200002024-07-19 3:28PM EDT2025-02-2127.2426.6530.25-1.11-3.92%2239.33%
META250321P004200002024-07-18 11:14AM EDT2025-03-2131.3628.8529.400.00-859836.37%
META250620P004200002024-07-19 12:33PM EDT2025-06-2035.0035.0535.85-1.00-2.78%464835.19%
META250815P004200002024-07-18 3:44PM EDT2025-08-1540.2937.5545.000.00-921537.93%
META250919P004200002024-07-17 12:36PM EDT2025-09-1943.8740.0542.300.00-14534.84%
META251219P004200002024-07-18 11:19AM EDT2025-12-1949.3046.1547.300.00-128634.16%
META260116P004200002024-07-18 3:31PM EDT2026-01-1647.9047.2548.200.00-28575933.71%
META260618P004200002024-07-18 11:41AM EDT2026-06-1858.4053.7557.100.00-3412933.65%
META261218P004200002024-07-19 1:33PM EDT2026-12-1863.0062.2064.15-4.05-6.04%140632.67%