Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
52.069,39 +2.799,98 (+5,68%) XRP EUR
0,49 +0,01 (+2,73%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00500000 | 2024-09-09 3:56PM EDT | 2024-09-13 | 10.00 | 9.95 | 11.75 | +0.40 | +4.17% | 920 | 761 | 39.04% |
| META240920C00500000 | 2024-09-09 3:46PM EDT | 2024-09-20 | 13.85 | 13.80 | 14.15 | +0.45 | +3.36% | 584 | 7,647 | 31.92% |
| META240927C00500000 | 2024-09-09 3:13PM EDT | 2024-09-27 | 16.90 | 17.15 | 17.45 | +0.35 | +2.11% | 87 | 195 | 32.66% |
| META241004C00500000 | 2024-09-09 12:07PM EDT | 2024-10-04 | 20.06 | 19.85 | 20.20 | +1.00 | +5.25% | 24 | 63 | 33.10% |
| META241011C00500000 | 2024-09-09 12:51PM EDT | 2024-10-11 | 24.50 | 22.10 | 22.50 | +3.50 | +16.67% | 8 | 17 | 33.22% |
| META241018C00500000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 24.50 | 24.35 | 24.65 | +0.80 | +3.38% | 416 | 4,876 | 33.43% |
| META241025C00500000 | 2024-09-09 11:34AM EDT | 2024-10-25 | 28.82 | 28.55 | 29.00 | +0.32 | +1.12% | 22 | 14 | 36.92% |
| META241115C00500000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 39.78 | 39.65 | 40.05 | +1.35 | +3.51% | 112 | 1,855 | 43.53% |
| META241220C00500000 | 2024-09-09 3:52PM EDT | 2024-12-20 | 45.30 | 45.30 | 45.75 | +1.22 | +2.77% | 35 | 2,740 | 40.75% |
| META250117C00500000 | 2024-09-09 3:35PM EDT | 2025-01-17 | 49.55 | 49.80 | 50.35 | +1.05 | +2.16% | 89 | 12,797 | 40.00% |
| META250221C00500000 | 2024-09-09 2:51PM EDT | 2025-02-21 | 59.60 | 59.25 | 59.95 | +1.10 | +1.88% | 56 | 306 | 42.70% |
| META250321C00500000 | 2024-09-09 2:48PM EDT | 2025-03-21 | 62.20 | 62.05 | 64.85 | +0.36 | +0.58% | 163 | 825 | 42.89% |
| META250417C00500000 | 2024-09-09 3:03PM EDT | 2025-04-17 | 66.10 | 65.95 | 67.15 | -3.30 | -4.76% | 2 | 5 | 41.68% |
| META250620C00500000 | 2024-09-09 1:18PM EDT | 2025-06-20 | 78.02 | 74.55 | 77.30 | +3.00 | +4.00% | 32 | 1,881 | 42.52% |
| META250815C00500000 | 2024-09-06 3:51PM EDT | 2025-08-15 | 83.00 | 82.90 | 86.55 | 0.00 | - | 2 | 283 | 43.74% |
| META250919C00500000 | 2024-09-06 3:51PM EDT | 2025-09-19 | 86.57 | 86.15 | 89.95 | 0.00 | - | 3 | 944 | 43.37% |
| META251219C00500000 | 2024-09-09 2:34PM EDT | 2025-12-19 | 98.72 | 96.90 | 99.65 | +1.70 | +1.75% | 7 | 5,128 | 43.31% |
| META260116C00500000 | 2024-09-09 3:53PM EDT | 2026-01-16 | 100.90 | 99.15 | 102.90 | +1.90 | +1.92% | 22 | 2,220 | 43.50% |
| META260618C00500000 | 2024-09-09 3:21PM EDT | 2026-06-18 | 116.00 | 115.05 | 118.95 | +0.91 | +0.79% | 5 | 2,030 | 44.26% |
| META261218C00500000 | 2024-09-09 2:37PM EDT | 2026-12-18 | 131.82 | 131.30 | 134.40 | -0.18 | -0.14% | 8 | 1,422 | 44.45% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00500000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 4.80 | 4.75 | 4.90 | -3.80 | -44.19% | 6,741 | 3,001 | 30.01% |
| META240920P00500000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 8.68 | 8.55 | 8.80 | -3.92 | -31.11% | 1,135 | 5,590 | 30.36% |
| META240927P00500000 | 2024-09-09 3:32PM EDT | 2024-09-27 | 11.60 | 11.40 | 11.70 | -3.55 | -23.43% | 336 | 506 | 30.55% |
| META241004P00500000 | 2024-09-09 3:51PM EDT | 2024-10-04 | 13.80 | 13.60 | 13.90 | -3.49 | -20.19% | 130 | 386 | 30.26% |
| META241011P00500000 | 2024-09-09 2:47PM EDT | 2024-10-11 | 15.47 | 15.30 | 16.50 | -2.53 | -14.06% | 31 | 55 | 31.21% |
| META241018P00500000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 17.51 | 17.10 | 17.35 | -2.99 | -14.59% | 928 | 4,058 | 29.64% |
| META241025P00500000 | 2024-09-09 3:28PM EDT | 2024-10-25 | 21.19 | 20.15 | 21.90 | -1.81 | -7.87% | 16 | 24 | 33.70% |
| META241115P00500000 | 2024-09-09 3:45PM EDT | 2024-11-15 | 30.60 | 30.45 | 30.70 | -3.07 | -9.12% | 22 | 1,350 | 38.24% |
| META241220P00500000 | 2024-09-09 3:31PM EDT | 2024-12-20 | 34.95 | 34.40 | 34.85 | -1.55 | -4.25% | 35 | 1,521 | 34.99% |
| META250117P00500000 | 2024-09-09 3:29PM EDT | 2025-01-17 | 37.80 | 37.25 | 38.25 | -2.70 | -6.67% | 52 | 4,653 | 33.88% |
| META250221P00500000 | 2024-09-06 3:01PM EDT | 2025-02-21 | 47.00 | 44.65 | 45.30 | 0.00 | - | 7 | 288 | 35.35% |
| META250321P00500000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 50.20 | 46.80 | 48.70 | 0.00 | - | 11 | 359 | 35.05% |
| META250620P00500000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 59.07 | 56.15 | 56.95 | 0.00 | - | 24 | 1,429 | 33.63% |
| META250815P00500000 | 2024-09-03 3:40PM EDT | 2025-08-15 | 60.10 | 61.80 | 62.70 | 0.00 | - | 15 | 525 | 33.75% |
| META250919P00500000 | 2024-09-09 12:39PM EDT | 2025-09-19 | 63.98 | 63.95 | 64.85 | +2.48 | +4.03% | 3 | 532 | 33.21% |
| META251219P00500000 | 2024-09-09 10:44AM EDT | 2025-12-19 | 72.05 | 71.05 | 72.20 | +6.75 | +10.34% | 7 | 1,778 | 33.10% |
| META260116P00500000 | 2024-09-06 3:22PM EDT | 2026-01-16 | 75.00 | 72.30 | 73.60 | 0.00 | - | 4 | 1,527 | 32.76% |
| META260618P00500000 | 2024-09-09 12:01PM EDT | 2026-06-18 | 83.45 | 81.25 | 83.85 | +3.65 | +4.57% | 2 | 2,129 | 32.56% |
| META261218P00500000 | 2024-09-06 2:10PM EDT | 2026-12-18 | 95.56 | 90.80 | 94.10 | 0.00 | - | 13 | 218 | 32.24% |
