Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
36.581,76 -251,51 (-0,68%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.252,44 -168,41 (-0,32%) XRP EUR
0,51 +0,03 (+6,23%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00510000 | 2024-09-12 3:57PM EDT | 2024-09-13 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 0.00% |
| META240920C00510000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 19.38 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 0.00% |
| META240927C00510000 | 2024-09-12 3:21PM EDT | 2024-09-27 | 23.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| META241004C00510000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 25.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| META241011C00510000 | 2024-09-12 3:29PM EDT | 2024-10-11 | 27.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| META241018C00510000 | 2024-09-12 3:40PM EDT | 2024-10-18 | 29.21 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| META241025C00510000 | 2024-09-12 2:27PM EDT | 2024-10-25 | 34.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| META241115C00510000 | 2024-09-12 2:55PM EDT | 2024-11-15 | 45.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| META241220C00510000 | 2024-09-12 3:08PM EDT | 2024-12-20 | 51.86 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| META250117C00510000 | 2024-09-12 3:51PM EDT | 2025-01-17 | 56.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| META250221C00510000 | 2024-09-12 1:05PM EDT | 2025-02-21 | 64.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321C00510000 | 2024-09-12 3:40PM EDT | 2025-03-21 | 68.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250620C00510000 | 2024-09-11 1:14PM EDT | 2025-06-20 | 71.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META250815C00510000 | 2024-09-12 1:34PM EDT | 2025-08-15 | 90.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250919C00510000 | 2024-09-11 3:40PM EDT | 2025-09-19 | 86.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00510000 | 2024-09-12 1:02PM EDT | 2025-12-19 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00510000 | 2024-09-12 11:04AM EDT | 2026-01-16 | 104.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00510000 | 2024-09-12 2:02PM EDT | 2026-06-18 | 124.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META261218C00510000 | 2024-09-11 3:34PM EDT | 2026-12-18 | 130.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00510000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7,738 | 0 | 12.50% |
| META240920P00510000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 6.25% |
| META240927P00510000 | 2024-09-12 3:28PM EDT | 2024-09-27 | 6.50 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| META241004P00510000 | 2024-09-12 3:53PM EDT | 2024-10-04 | 8.47 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| META241011P00510000 | 2024-09-12 3:05PM EDT | 2024-10-11 | 10.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| META241018P00510000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| META241025P00510000 | 2024-09-12 2:23PM EDT | 2024-10-25 | 16.19 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| META241115P00510000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 25.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| META241220P00510000 | 2024-09-12 3:25PM EDT | 2024-12-20 | 29.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| META250117P00510000 | 2024-09-12 3:28PM EDT | 2025-01-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| META250221P00510000 | 2024-09-12 3:25PM EDT | 2025-02-21 | 40.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| META250321P00510000 | 2024-09-09 10:32AM EDT | 2025-03-21 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META250620P00510000 | 2024-09-12 11:36AM EDT | 2025-06-20 | 54.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| META250815P00510000 | 2024-09-12 10:27AM EDT | 2025-08-15 | 60.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META250919P00510000 | 2024-09-12 11:40AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| META251219P00510000 | 2024-09-09 9:36AM EDT | 2025-12-19 | 75.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META260116P00510000 | 2024-09-11 3:35PM EDT | 2026-01-16 | 74.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META260618P00510000 | 2024-09-06 11:50AM EDT | 2026-06-18 | 88.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| META261218P00510000 | 2024-09-12 12:24PM EDT | 2026-12-18 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
