Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.270,77 +214,71 (+0,44%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00220000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 282.43 | 279.95 | 281.40 | -8.13 | -2.80% | 5 | 146 | 187.89% |
| META240927C00220000 | 2024-08-13 3:38PM EDT | 2024-09-27 | 308.96 | 279.05 | 281.70 | 0.00 | - | - | 1 | 129.69% |
| META241018C00220000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 282.96 | 280.50 | 282.15 | -27.85 | -8.96% | 1 | 5 | 121.07% |
| META241115C00220000 | 2024-08-12 10:47AM EDT | 2024-11-15 | 298.54 | 281.35 | 283.75 | 0.00 | - | 1 | 3 | 106.36% |
| META241220C00220000 | 2024-08-14 2:49PM EDT | 2024-12-20 | 309.67 | 282.40 | 285.05 | 0.00 | - | 6 | 34 | 93.95% |
| META250117C00220000 | 2024-09-03 3:35PM EDT | 2025-01-17 | 296.14 | 283.20 | 285.35 | 0.00 | - | 1 | 1,997 | 86.00% |
| META250221C00220000 | 2024-08-06 3:51PM EDT | 2025-02-21 | 283.45 | 301.30 | 304.10 | 0.00 | - | - | 1 | 123.24% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 2025-03-21 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 122.91% |
| META250620C00220000 | 2024-08-14 9:51AM EDT | 2025-06-20 | 321.47 | 287.65 | 291.30 | 0.00 | - | 2 | 195 | 71.33% |
| META250815C00220000 | 2024-08-02 10:45AM EDT | 2025-08-15 | 273.30 | 310.30 | 314.15 | 0.00 | - | 2 | 2 | 98.66% |
| META250919C00220000 | 2024-08-28 10:01AM EDT | 2025-09-19 | 306.94 | 289.65 | 293.75 | 0.00 | - | 1 | 34 | 65.99% |
| META251219C00220000 | 2024-08-16 3:59PM EDT | 2025-12-19 | 324.35 | 292.35 | 296.70 | 0.00 | - | 1 | 245 | 63.26% |
| META260116C00220000 | 2024-09-06 2:06PM EDT | 2026-01-16 | 294.60 | 293.00 | 297.05 | +21.50 | +7.87% | 2 | 115 | 62.11% |
| META260618C00220000 | 2024-08-29 3:03PM EDT | 2026-06-18 | 317.08 | 297.80 | 301.90 | 0.00 | - | 1 | 54 | 59.57% |
| META261218C00220000 | 2024-08-15 11:52AM EDT | 2026-12-18 | 343.88 | 302.75 | 307.05 | 0.00 | - | 1 | 36 | 57.11% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00220000 | 2024-09-06 3:17PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 160 | 2,105 | 135.94% |
| META241018P00220000 | 2024-09-03 3:53PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.32 | 0.00 | - | 5 | 98 | 95.41% |
| META241115P00220000 | 2024-08-29 2:55PM EDT | 2024-11-15 | 0.17 | 0.18 | 0.24 | 0.00 | - | 1 | 102 | 75.34% |
| META241220P00220000 | 2024-09-05 10:25AM EDT | 2024-12-20 | 0.32 | 0.37 | 0.50 | 0.00 | - | 1 | 83 | 67.04% |
| META250117P00220000 | 2024-09-03 10:48AM EDT | 2025-01-17 | 0.50 | 0.60 | 0.67 | 0.00 | - | 1 | 2,982 | 62.65% |
| META250221P00220000 | 2024-08-07 3:27PM EDT | 2025-02-21 | 2.12 | 0.78 | 1.09 | 0.00 | - | 1 | 46 | 58.91% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 2025-03-21 | 1.05 | 1.08 | 1.36 | +0.13 | +14.13% | 1 | 1,056 | 56.82% |
| META250620P00220000 | 2024-08-26 2:24PM EDT | 2025-06-20 | 2.08 | 1.86 | 2.23 | 0.00 | - | 20 | 395 | 51.23% |
| META250815P00220000 | 2024-08-15 11:34AM EDT | 2025-08-15 | 3.10 | 2.38 | 3.05 | 0.00 | - | 1 | 154 | 50.54% |
| META250919P00220000 | 2024-08-23 12:45PM EDT | 2025-09-19 | 3.20 | 2.73 | 3.45 | 0.00 | - | 1 | 43 | 49.35% |
| META251219P00220000 | 2024-08-20 1:54PM EDT | 2025-12-19 | 4.15 | 4.00 | 4.70 | 0.00 | - | 1 | 701 | 47.32% |
| META260116P00220000 | 2024-08-16 1:51PM EDT | 2026-01-16 | 4.40 | 4.05 | 4.85 | 0.00 | - | 62 | 304 | 46.29% |
| META260618P00220000 | 2024-08-29 12:40PM EDT | 2026-06-18 | 6.70 | 6.30 | 7.10 | +0.70 | +11.67% | 1 | 78 | 44.29% |
| META261218P00220000 | 2024-08-29 3:48PM EDT | 2026-12-18 | 7.99 | 8.40 | 10.00 | 0.00 | - | 2 | 83 | 42.80% |
