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
54.585,43 +2.249,99 (+4,30%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00330000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 194.40 | 193.80 | 195.20 | +18.90 | +10.77% | 7 | 370 | 158.94% |
| META241018C00330000 | 2024-09-13 1:51PM EDT | 2024-10-18 | 198.47 | 194.95 | 196.70 | +22.86 | +13.02% | 2 | 153 | 79.79% |
| META241115C00330000 | 2024-09-13 10:49AM EDT | 2024-11-15 | 198.52 | 197.20 | 198.80 | +20.69 | +11.63% | 10 | 59 | 72.72% |
| META241220C00330000 | 2024-09-06 11:34AM EDT | 2024-12-20 | 184.48 | 198.80 | 201.25 | 0.00 | - | 2 | 130 | 65.12% |
| META250117C00330000 | 2024-09-06 1:52PM EDT | 2025-01-17 | 179.18 | 200.80 | 202.35 | 0.00 | - | 1 | 10,867 | 61.33% |
| META250221C00330000 | 2024-08-13 11:10AM EDT | 2025-02-21 | 208.05 | 204.55 | 207.15 | 0.00 | - | 2 | 2 | 62.35% |
| META250321C00330000 | 2024-09-13 3:33PM EDT | 2025-03-21 | 206.40 | 204.80 | 207.30 | -0.12 | -0.06% | 1 | 29 | 57.87% |
| META250620C00330000 | 2024-09-11 10:01AM EDT | 2025-06-20 | 195.00 | 209.50 | 213.30 | 0.00 | - | 2 | 3,048 | 54.04% |
| META250815C00330000 | 2024-09-13 3:39PM EDT | 2025-08-15 | 215.85 | 214.15 | 217.05 | +10.00 | +4.86% | 3 | 30 | 53.56% |
| META250919C00330000 | 2024-09-11 1:11PM EDT | 2025-09-19 | 200.75 | 216.05 | 218.15 | 0.00 | - | 2 | 2,204 | 52.34% |
| META251219C00330000 | 2024-09-12 1:23PM EDT | 2025-12-19 | 222.53 | 222.30 | 223.50 | 0.00 | - | 1 | 2,066 | 51.49% |
| META260116C00330000 | 2024-09-11 3:27PM EDT | 2026-01-16 | 212.08 | 222.40 | 226.05 | 0.00 | - | 2 | 1,912 | 50.98% |
| META260618C00330000 | 2024-08-27 3:33PM EDT | 2026-06-18 | 231.05 | 232.20 | 235.35 | 0.00 | - | 2 | 181 | 50.47% |
| META261218C00330000 | 2024-08-21 10:47AM EDT | 2026-12-18 | 259.20 | 241.75 | 245.30 | 0.00 | - | 1 | 50 | 50.60% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00330000 | 2024-09-13 10:32AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 970 | 107.03% |
| META240927P00330000 | 2024-09-13 1:30PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 40 | 38 | 80.47% |
| META241004P00330000 | 2024-09-12 9:30AM EDT | 2024-10-04 | 0.08 | 0.02 | 0.40 | 0.00 | - | 5 | 40 | 80.18% |
| META241011P00330000 | 2024-09-12 11:51AM EDT | 2024-10-11 | 0.13 | 0.08 | 0.14 | 0.00 | - | 11 | 12 | 64.45% |
| META241018P00330000 | 2024-09-12 2:39PM EDT | 2024-10-18 | 0.19 | 0.13 | 0.28 | 0.00 | - | 6 | 426 | 61.91% |
| META241115P00330000 | 2024-09-13 3:31PM EDT | 2024-11-15 | 0.93 | 0.87 | 0.97 | -0.12 | -11.43% | 3 | 412 | 56.89% |
| META241220P00330000 | 2024-09-12 2:52PM EDT | 2024-12-20 | 1.68 | 1.43 | 1.56 | 0.00 | - | 4 | 1,039 | 49.94% |
| META250117P00330000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 1.94 | 1.92 | 2.05 | -0.27 | -12.22% | 138 | 8,609 | 46.37% |
| META250221P00330000 | 2024-09-12 3:27PM EDT | 2025-02-21 | 3.70 | 3.30 | 3.55 | 0.00 | - | 1 | 159 | 46.00% |
| META250321P00330000 | 2024-09-12 3:39PM EDT | 2025-03-21 | 4.17 | 3.90 | 4.15 | 0.00 | - | 13 | 1,813 | 44.00% |
| META250620P00330000 | 2024-09-11 12:09PM EDT | 2025-06-20 | 7.15 | 6.95 | 7.20 | -1.55 | -17.82% | 20 | 1,158 | 41.55% |
| META250815P00330000 | 2024-09-13 2:47PM EDT | 2025-08-15 | 9.30 | 8.95 | 9.40 | -1.65 | -15.07% | 1 | 35 | 40.91% |
| META250919P00330000 | 2024-09-13 3:26PM EDT | 2025-09-19 | 10.13 | 9.80 | 10.45 | -0.72 | -6.64% | 2 | 1,817 | 40.20% |
| META251219P00330000 | 2024-09-11 11:32AM EDT | 2025-12-19 | 16.27 | 13.30 | 13.60 | 0.00 | - | 4 | 438 | 39.17% |
| META260116P00330000 | 2024-09-12 1:27PM EDT | 2026-01-16 | 14.25 | 13.90 | 14.50 | 0.00 | - | 10 | 1,442 | 38.86% |
| META260618P00330000 | 2024-09-13 3:07PM EDT | 2026-06-18 | 19.65 | 19.05 | 20.00 | -0.35 | -1.75% | 2 | 427 | 38.05% |
| META261218P00330000 | 2024-08-29 2:10PM EDT | 2026-12-18 | 25.80 | 23.60 | 25.20 | 0.00 | - | 1 | 76 | 36.74% |
