Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.249,20 -219,60 (-0,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:790.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00790000 | 2024-08-22 10:01AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.02 | 0.00 | - | 13 | 98 | 96.88% |
| META240927C00790000 | 2024-08-27 2:01PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 67.97% |
| META241004C00790000 | 2024-09-06 1:31PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 54.69% |
| META241018C00790000 | 2024-09-12 10:08AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 46.29% |
| META241115C00790000 | 2024-09-11 12:47PM EDT | 2024-11-15 | 0.28 | 0.30 | 0.37 | 0.00 | - | 2 | 107 | 42.51% |
| META241220C00790000 | 2024-08-30 11:39AM EDT | 2024-12-20 | 1.07 | 0.72 | 0.82 | 0.00 | - | 1 | 15 | 37.89% |
| META250117C00790000 | 2024-09-12 11:11AM EDT | 2025-01-17 | 1.17 | 1.19 | 1.31 | 0.00 | - | 10 | 95 | 35.89% |
| META250221C00790000 | 2024-09-03 2:17PM EDT | 2025-02-21 | 3.49 | 3.15 | 3.40 | 0.00 | - | 1 | 141 | 37.75% |
| META250321C00790000 | 2024-09-11 3:44PM EDT | 2025-03-21 | 3.45 | 4.10 | 4.40 | 0.00 | - | 2 | 22 | 36.77% |
| META250620C00790000 | 2024-09-05 1:53PM EDT | 2025-06-20 | 10.30 | 9.90 | 10.35 | 0.00 | - | 23 | 131 | 37.24% |
| META250815C00790000 | 2024-09-13 1:33PM EDT | 2025-08-15 | 15.14 | 14.80 | 15.25 | -0.21 | -1.37% | 2 | 8 | 38.07% |
| META250919C00790000 | 2024-08-27 2:18PM EDT | 2025-09-19 | 18.50 | 16.70 | 17.40 | 0.00 | - | 37 | 52 | 37.77% |
| META251219C00790000 | 2024-09-13 1:40PM EDT | 2025-12-19 | 24.75 | 24.20 | 25.00 | -1.15 | -4.44% | 30 | 34 | 38.32% |
| META260116C00790000 | 2024-09-13 2:21PM EDT | 2026-01-16 | 26.70 | 26.00 | 27.15 | -2.15 | -7.45% | 28 | 23 | 38.35% |
| META260618C00790000 | 2024-09-13 12:58PM EDT | 2026-06-18 | 39.33 | 37.20 | 39.50 | -3.22 | -7.57% | 14 | 291 | 38.85% |
| META261218C00790000 | 2024-08-30 1:11PM EDT | 2026-12-18 | 54.30 | 53.00 | 55.85 | 0.00 | - | 2 | 12 | 40.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00790000 | 2024-08-01 1:15PM EDT | 2024-09-20 | 294.03 | 267.30 | 269.45 | 0.00 | - | - | 0 | 190.06% |
| META250321P00790000 | 2024-07-11 11:45AM EDT | 2025-03-21 | 275.18 | 269.95 | 274.35 | 0.00 | - | - | 0 | 43.69% |
| META250620P00790000 | 2024-08-21 10:52AM EDT | 2025-06-20 | 256.76 | 264.15 | 267.35 | 0.00 | - | - | 0 | 25.89% |
| META250919P00790000 | 2024-08-08 9:50AM EDT | 2025-09-19 | 294.17 | 288.15 | 292.00 | 0.00 | - | - | 1 | 43.82% |
| META260116P00790000 | 2024-07-10 11:38AM EDT | 2026-01-16 | 261.25 | 274.15 | 277.55 | 0.00 | - | - | 1 | 29.52% |
| META260618P00790000 | 2024-08-06 2:10PM EDT | 2026-06-18 | 294.75 | 277.40 | 281.65 | 0.00 | - | - | 1 | 28.14% |
| META261218P00790000 | 2024-04-26 3:40PM EDT | 2026-12-18 | 345.35 | 310.40 | 314.30 | 0.00 | - | 30 | 0 | 37.70% |
