Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
479,16+3,31 (+0,70%)
Ab 03:13PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:480.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240719C004800002024-07-19 2:58PM EDT2024-07-190.790.810.87-2.58-76.56%28,2748,78412.43%
META240726C004800002024-07-19 2:55PM EDT2024-07-2610.009.8010.05-0.25-2.44%5,8442,78136.95%
META240802C004800002024-07-19 2:52PM EDT2024-08-0224.4624.5024.75+0.61+2.56%61973264.61%
META240809C004800002024-07-19 2:52PM EDT2024-08-0926.3026.2026.50+0.79+3.10%16115157.03%
META240816C004800002024-07-19 2:57PM EDT2024-08-1627.8527.7528.05+1.00+3.72%7601,74252.55%
META240823C004800002024-07-19 2:38PM EDT2024-08-2328.3529.3029.55-0.85-2.91%729249.92%
META240830C004800002024-07-19 2:31PM EDT2024-08-3030.5030.9531.70+0.20+0.66%1811648.96%
META240920C004800002024-07-19 2:45PM EDT2024-09-2034.3534.9535.20+0.45+1.33%3284,50444.52%
META241018C004800002024-07-19 2:36PM EDT2024-10-1839.3640.1540.35+0.61+1.57%73169842.52%
META241115C004800002024-07-19 2:35PM EDT2024-11-1549.2549.8550.10-0.26-0.53%8555346.18%
META241220C004800002024-07-19 2:24PM EDT2024-12-2054.2054.1554.65+1.70+3.24%1341244.32%
META250117C004800002024-07-19 2:38PM EDT2025-01-1756.8057.5058.20+0.88+1.57%563,20743.43%
META250221C004800002024-07-19 2:17PM EDT2025-02-2165.2564.7065.40+5.25+8.75%27844.73%
META250321C004800002024-07-19 9:47AM EDT2025-03-2167.0067.6568.35-0.40-0.59%727544.01%
META250620C004800002024-07-19 2:49PM EDT2025-06-2079.3579.1079.80+1.35+1.73%727243.95%
META250815C004800002024-07-19 2:16PM EDT2025-08-1586.7086.4587.40+3.20+3.83%313644.62%
META250919C004800002024-07-17 1:12PM EDT2025-09-1980.0089.5590.900.00-59444.49%
META251219C004800002024-07-17 11:19AM EDT2025-12-1995.0099.25100.300.00-422044.66%
META260116C004800002024-07-19 10:36AM EDT2026-01-16102.95101.70102.60+5.95+6.13%482744.52%
META260618C004800002024-07-17 2:18PM EDT2026-06-18121.00116.05118.20+14.45+13.56%125645.50%
META261218C004800002024-07-19 12:14PM EDT2026-12-18133.19131.00132.80+8.79+7.07%815545.70%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240719P004800002024-07-19 2:56PM EDT2024-07-192.072.032.23-5.03-70.85%17,2334,37317.76%
META240726P004800002024-07-19 2:57PM EDT2024-07-2610.5510.5510.75-2.79-20.91%3,4034,86736.46%
META240802P004800002024-07-19 2:45PM EDT2024-08-0225.5724.6524.95-0.78-2.96%8211,11062.90%
META240809P004800002024-07-19 2:46PM EDT2024-08-0926.7525.9526.30-3.58-11.80%1950354.76%
META240816P004800002024-07-19 2:57PM EDT2024-08-1627.2227.2027.35-1.79-6.15%7223,13249.98%
META240823P004800002024-07-19 1:32PM EDT2024-08-2329.4928.2528.55+0.39+1.40%1812446.86%
META240830P004800002024-07-19 12:32PM EDT2024-08-3029.8729.3030.80-2.26-7.03%365746.31%
META240920P004800002024-07-19 2:56PM EDT2024-09-2032.4232.2532.45-0.35-1.05%674,06940.03%
META241018P004800002024-07-19 1:05PM EDT2024-10-1836.0035.6035.90-0.92-2.49%52890037.00%
META241115P004800002024-07-19 1:12PM EDT2024-11-1543.8043.2043.50-0.95-2.12%7631239.36%
META241220P004800002024-07-19 2:48PM EDT2024-12-2046.5345.8546.25-1.32-2.76%858936.86%
META250117P004800002024-07-19 9:37AM EDT2025-01-1746.1547.6548.15-2.85-5.82%11,38835.33%
META250221P004800002024-07-18 3:37PM EDT2025-02-2153.8852.6053.300.00-81335.89%
META250321P004800002024-07-18 3:44PM EDT2025-03-2154.6054.1054.800.00-10221934.75%
META250620P004800002024-07-19 12:57PM EDT2025-06-2060.9361.0061.70-0.97-1.57%236733.49%
META250815P004800002024-07-19 12:43PM EDT2025-08-1566.4665.5066.60+10.96+19.75%7433.52%
META250919P004800002024-07-15 3:27PM EDT2025-09-1960.5367.1068.700.00-24133.15%
META251219P004800002024-07-17 2:57PM EDT2025-12-1979.5073.0574.000.00-622832.47%
META260116P004800002024-07-17 9:32AM EDT2026-01-1671.9073.8075.00-3.70-4.89%111632.06%
META260618P004800002024-07-17 12:43PM EDT2026-06-1887.1081.9583.800.00-259631.74%
META261218P004800002024-07-18 10:37AM EDT2026-12-1895.2090.1592.850.00-210231.39%