Deutsche Märkte geschlossen
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.587,87 +586,33 (+1,13%) XRP EUR
0,51 +0,02 (+4,74%) 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:420.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00420000 | 2024-09-12 3:07PM EDT | 2024-09-13 | 105.53 | 104.65 | 106.15 | +21.03 | +24.89% | 1 | 18 | 156.64% |
| META240920C00420000 | 2024-09-11 2:27PM EDT | 2024-09-20 | 100.39 | 105.10 | 105.95 | +13.99 | +16.19% | 10 | 987 | 68.75% |
| META240927C00420000 | 2024-09-10 1:09PM EDT | 2024-09-27 | 85.00 | 105.25 | 106.60 | 0.00 | - | 1 | 12 | 50.98% |
| META241004C00420000 | 2024-09-06 11:47AM EDT | 2024-10-04 | 88.32 | 105.05 | 108.25 | 0.00 | - | 1 | 1 | 51.78% |
| META241018C00420000 | 2024-09-11 11:10AM EDT | 2024-10-18 | 82.11 | 107.40 | 108.85 | 0.00 | - | 4 | 418 | 52.44% |
| META241115C00420000 | 2024-09-12 1:26PM EDT | 2024-11-15 | 113.10 | 113.50 | 114.30 | +16.57 | +17.17% | 4 | 205 | 52.19% |
| META241220C00420000 | 2024-09-12 2:49PM EDT | 2024-12-20 | 117.60 | 117.10 | 117.80 | +14.50 | +14.06% | 15 | 3,660 | 48.36% |
| META250117C00420000 | 2024-09-12 2:01PM EDT | 2025-01-17 | 121.00 | 120.10 | 120.90 | +12.90 | +11.93% | 1 | 8,355 | 46.77% |
| META250221C00420000 | 2024-09-10 12:58PM EDT | 2025-02-21 | 108.95 | 126.20 | 128.10 | 0.00 | - | 3 | 27 | 49.11% |
| META250321C00420000 | 2024-09-11 11:06AM EDT | 2025-03-21 | 107.95 | 127.90 | 130.50 | 0.00 | - | 3 | 57 | 47.61% |
| META250620C00420000 | 2024-09-12 11:31AM EDT | 2025-06-20 | 135.05 | 139.60 | 140.40 | +12.50 | +10.20% | 2 | 1,963 | 46.49% |
| META250815C00420000 | 2024-09-11 10:32AM EDT | 2025-08-15 | 126.60 | 145.85 | 147.35 | 0.00 | - | 1 | 105 | 46.98% |
| META250919C00420000 | 2024-09-10 9:32AM EDT | 2025-09-19 | 148.00 | 148.60 | 149.60 | +8.00 | +5.71% | 1 | 39 | 46.10% |
| META251219C00420000 | 2024-09-09 10:07AM EDT | 2025-12-19 | 145.63 | 157.60 | 158.65 | 0.00 | - | 2 | 453 | 46.22% |
| META260116C00420000 | 2024-09-12 10:39AM EDT | 2026-01-16 | 155.85 | 159.55 | 161.05 | +11.15 | +7.71% | 1 | 201 | 46.14% |
| META260618C00420000 | 2024-09-11 3:15PM EDT | 2026-06-18 | 161.85 | 172.50 | 174.95 | 0.00 | - | 2 | 119 | 46.57% |
| META261218C00420000 | 2024-09-11 10:54AM EDT | 2026-12-18 | 164.83 | 185.85 | 188.70 | 0.00 | - | 1 | 69 | 46.55% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00420000 | 2024-09-12 3:48PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 571 | 98.44% |
| META240920P00420000 | 2024-09-12 3:39PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 101 | 4,550 | 57.62% |
| META240927P00420000 | 2024-09-12 12:49PM EDT | 2024-09-27 | 0.27 | 0.21 | 0.26 | -0.12 | -30.77% | 2 | 157 | 49.41% |
| META241004P00420000 | 2024-09-12 12:20PM EDT | 2024-10-04 | 0.58 | 0.44 | 0.51 | -0.65 | -52.85% | 11 | 62 | 45.63% |
| META241011P00420000 | 2024-09-11 1:43PM EDT | 2024-10-11 | 1.23 | 0.71 | 0.79 | 0.00 | - | 7 | 64 | 43.04% |
| META241018P00420000 | 2024-09-12 3:52PM EDT | 2024-10-18 | 1.06 | 1.07 | 1.12 | -0.45 | -29.80% | 63 | 1,141 | 41.36% |
| META241025P00420000 | 2024-09-12 10:19AM EDT | 2024-10-25 | 2.04 | 1.43 | 1.92 | -0.86 | -29.66% | 4 | 9 | 42.42% |
| META241115P00420000 | 2024-09-12 2:51PM EDT | 2024-11-15 | 5.30 | 5.05 | 5.20 | -1.35 | -20.30% | 5 | 2,459 | 45.04% |
| META241220P00420000 | 2024-09-12 3:17PM EDT | 2024-12-20 | 7.05 | 7.05 | 7.30 | -4.63 | -39.64% | 23 | 1,760 | 40.33% |
| META250117P00420000 | 2024-09-12 2:52PM EDT | 2025-01-17 | 9.00 | 8.65 | 8.80 | -1.50 | -14.29% | 12 | 2,119 | 37.96% |
| META250221P00420000 | 2024-09-12 11:12AM EDT | 2025-02-21 | 13.80 | 13.05 | 13.40 | -3.20 | -18.82% | 14 | 182 | 39.30% |
| META250321P00420000 | 2024-09-12 3:17PM EDT | 2025-03-21 | 14.70 | 14.70 | 15.00 | -2.95 | -16.71% | 2 | 646 | 38.00% |
| META250417P00420000 | 2024-09-12 9:52AM EDT | 2025-04-17 | 17.03 | 16.00 | 16.40 | -3.49 | -17.01% | 30 | 42 | 36.91% |
| META250620P00420000 | 2024-09-12 10:42AM EDT | 2025-06-20 | 22.35 | 21.55 | 21.90 | -3.45 | -13.37% | 10 | 1,126 | 36.89% |
| META250815P00420000 | 2024-09-05 11:06AM EDT | 2025-08-15 | 28.30 | 25.60 | 26.20 | 0.00 | - | 1 | 291 | 36.71% |
| META250919P00420000 | 2024-09-11 2:32PM EDT | 2025-09-19 | 28.55 | 27.35 | 28.00 | -2.59 | -8.32% | 1 | 609 | 36.12% |
| META251219P00420000 | 2024-09-12 12:18PM EDT | 2025-12-19 | 34.63 | 33.30 | 34.05 | +0.03 | +0.09% | 10 | 289 | 35.84% |
| META260116P00420000 | 2024-09-12 12:24PM EDT | 2026-01-16 | 35.60 | 34.45 | 35.05 | -3.39 | -8.69% | 1 | 789 | 35.36% |
| META260618P00420000 | 2024-08-29 10:52AM EDT | 2026-06-18 | 43.45 | 42.65 | 44.35 | 0.00 | - | 5 | 138 | 35.24% |
| META261218P00420000 | 2024-09-12 1:12PM EDT | 2026-12-18 | 51.90 | 50.55 | 52.35 | -3.05 | -5.55% | 3 | 622 | 34.35% |
