Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.703,55 -1.504,29 (-2,78%) XRP EUR
0,51 -0,02 (-4,03%) 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:690.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00690000 | 2024-09-05 10:05AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 898 | 73.44% |
| META240927C00690000 | 2024-09-12 11:38AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 131 | 51.95% |
| META241004C00690000 | 2024-09-04 1:06PM EDT | 2024-10-04 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 21 | 44.82% |
| META241018C00690000 | 2024-09-11 1:25PM EDT | 2024-10-18 | 0.06 | 0.09 | 0.14 | 0.00 | - | 1 | 100 | 36.72% |
| META241115C00690000 | 2024-09-13 9:53AM EDT | 2024-11-15 | 2.05 | 1.72 | 1.88 | +0.33 | +19.19% | 40 | 90 | 39.90% |
| META241220C00690000 | 2024-09-06 12:01PM EDT | 2024-12-20 | 3.20 | 3.30 | 3.55 | 0.00 | - | 6 | 149 | 36.44% |
| META250117C00690000 | 2024-09-11 10:05AM EDT | 2025-01-17 | 5.30 | 4.90 | 5.05 | +1.45 | +37.66% | 2 | 458 | 34.95% |
| META250221C00690000 | 2024-08-22 10:54AM EDT | 2025-02-21 | 17.45 | 9.90 | 10.45 | 0.00 | - | 26 | 57 | 37.99% |
| META250321C00690000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 10.25 | 11.95 | 12.40 | 0.00 | - | 1 | 56 | 37.04% |
| META250620C00690000 | 2024-09-06 12:34PM EDT | 2025-06-20 | 22.48 | 21.95 | 22.70 | +3.39 | +17.76% | 2 | 286 | 37.99% |
| META250815C00690000 | 2024-09-11 12:02PM EDT | 2025-08-15 | 23.85 | 29.20 | 29.75 | 0.00 | - | 5 | 17 | 38.88% |
| META250919C00690000 | 2024-09-13 12:47PM EDT | 2025-09-19 | 31.70 | 31.80 | 32.45 | +0.90 | +2.92% | 2 | 96 | 38.47% |
| META251219C00690000 | 2024-09-13 2:16PM EDT | 2025-12-19 | 42.05 | 41.50 | 42.10 | +7.55 | +21.88% | 184 | 199 | 39.02% |
| META260116C00690000 | 2024-09-13 1:44PM EDT | 2026-01-16 | 45.02 | 43.85 | 44.90 | +7.27 | +19.26% | 32 | 825 | 39.13% |
| META260618C00690000 | 2024-09-13 2:07PM EDT | 2026-06-18 | 60.27 | 58.25 | 60.65 | +4.02 | +7.15% | 36 | 354 | 40.11% |
| META261218C00690000 | 2024-09-13 2:01PM EDT | 2026-12-18 | 77.23 | 75.00 | 77.70 | +8.73 | +12.74% | 4 | 48 | 40.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00690000 | 2024-08-26 3:44PM EDT | 2024-09-20 | 170.60 | 164.85 | 166.70 | 0.00 | - | 2 | 0 | 107.62% |
| META241018P00690000 | 2024-07-08 3:32PM EDT | 2024-10-18 | 163.03 | 199.90 | 202.20 | 0.00 | - | - | 0 | 134.46% |
| META241115P00690000 | 2024-06-18 9:58AM EDT | 2024-11-15 | 185.55 | 215.35 | 219.10 | 0.00 | - | 1 | 0 | 119.35% |
| META241220P00690000 | 2024-08-21 10:06AM EDT | 2024-12-20 | 152.60 | 165.05 | 167.00 | 0.00 | - | 4 | 0 | 30.96% |
| META250117P00690000 | 2024-08-12 3:53PM EDT | 2025-01-17 | 175.90 | 176.20 | 179.90 | 0.00 | - | 4 | 4 | 48.06% |
| META250221P00690000 | 2024-08-26 10:08AM EDT | 2025-02-21 | 172.50 | 166.15 | 169.25 | 0.00 | - | 1 | 1 | 28.95% |
| META250321P00690000 | 2024-08-13 12:49PM EDT | 2025-03-21 | 166.55 | 165.60 | 168.60 | 0.00 | - | 24 | 23 | 25.60% |
| META250620P00690000 | 2024-07-29 12:50PM EDT | 2025-06-20 | 221.20 | 177.90 | 182.10 | 0.00 | - | 2 | 2 | 33.79% |
| META250815P00690000 | 2024-08-26 11:56AM EDT | 2025-08-15 | 181.42 | 174.55 | 178.45 | 0.00 | - | 2 | 2 | 28.26% |
| META250919P00690000 | 2024-08-22 10:53AM EDT | 2025-09-19 | 169.31 | 175.85 | 179.70 | 0.00 | - | - | 1 | 27.75% |
| META260116P00690000 | 2024-08-29 9:35AM EDT | 2026-01-16 | 185.87 | 181.90 | 185.95 | 0.00 | - | 1 | 10 | 27.61% |
| META260618P00690000 | 2024-09-13 12:09PM EDT | 2026-06-18 | 191.82 | 190.30 | 193.70 | -6.49 | -3.27% | 1 | 23 | 27.51% |
