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
54.156,48 -126,78 (-0,23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00510000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 17.60 | 17.50 | 17.80 | -1.78 | -9.18% | 417 | 3,841 | 30.02% |
| META240927C00510000 | 2024-09-13 3:04PM EDT | 2024-09-27 | 21.35 | 20.75 | 21.10 | -1.65 | -7.17% | 271 | 583 | 30.80% |
| META241004C00510000 | 2024-09-13 2:01PM EDT | 2024-10-04 | 23.80 | 23.55 | 23.95 | -1.45 | -5.74% | 61 | 210 | 31.44% |
| META241011C00510000 | 2024-09-13 11:26AM EDT | 2024-10-11 | 26.80 | 26.00 | 26.45 | -0.75 | -2.72% | 3 | 148 | 31.87% |
| META241018C00510000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 28.56 | 28.30 | 28.70 | -0.65 | -2.23% | 462 | 4,054 | 32.20% |
| META241025C00510000 | 2024-09-13 1:58PM EDT | 2024-10-25 | 34.00 | 32.60 | 33.55 | -0.27 | -0.79% | 3 | 60 | 36.56% |
| META241115C00510000 | 2024-09-13 1:51PM EDT | 2024-11-15 | 46.00 | 44.05 | 44.85 | +0.50 | +1.10% | 52 | 1,320 | 43.31% |
| META241220C00510000 | 2024-09-13 1:14PM EDT | 2024-12-20 | 51.20 | 49.80 | 50.65 | -0.66 | -1.27% | 15 | 625 | 40.23% |
| META250117C00510000 | 2024-09-13 3:52PM EDT | 2025-01-17 | 55.02 | 54.25 | 55.15 | -1.18 | -2.10% | 245 | 2,651 | 39.24% |
| META250221C00510000 | 2024-09-13 12:17PM EDT | 2025-02-21 | 63.87 | 63.45 | 65.20 | -0.14 | -0.22% | 5 | 495 | 42.15% |
| META250321C00510000 | 2024-09-12 3:40PM EDT | 2025-03-21 | 68.80 | 67.35 | 68.35 | 0.00 | - | 20 | 294 | 41.06% |
| META250620C00510000 | 2024-09-13 2:11PM EDT | 2025-06-20 | 83.00 | 81.10 | 83.10 | +11.25 | +15.68% | 2 | 642 | 42.03% |
| META250815C00510000 | 2024-09-12 1:34PM EDT | 2025-08-15 | 90.95 | 90.35 | 90.95 | 0.00 | - | 5 | 416 | 42.42% |
| META250919C00510000 | 2024-09-13 12:51PM EDT | 2025-09-19 | 93.34 | 93.55 | 94.75 | +7.14 | +8.28% | 2 | 102 | 42.24% |
| META251219C00510000 | 2024-09-13 12:37PM EDT | 2025-12-19 | 103.84 | 104.50 | 105.45 | -0.74 | -0.71% | 36 | 120 | 42.59% |
| META260116C00510000 | 2024-09-13 1:44PM EDT | 2026-01-16 | 108.90 | 106.95 | 109.35 | +4.03 | +3.84% | 266 | 1,262 | 43.04% |
| META260618C00510000 | 2024-09-13 2:07PM EDT | 2026-06-18 | 125.09 | 121.45 | 125.20 | +0.35 | +0.28% | 26 | 322 | 43.58% |
| META261218C00510000 | 2024-09-13 12:47PM EDT | 2026-12-18 | 139.18 | 137.90 | 141.85 | +8.55 | +6.55% | 2 | 216 | 44.08% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00510000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 3.03 | 3.00 | 3.15 | -0.42 | -12.17% | 3,228 | 3,118 | 29.90% |
| META240927P00510000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 5.87 | 5.80 | 6.00 | -0.63 | -9.69% | 205 | 466 | 29.47% |
| META241004P00510000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 8.11 | 7.95 | 8.25 | -0.36 | -4.25% | 31 | 202 | 29.09% |
| META241011P00510000 | 2024-09-13 3:46PM EDT | 2024-10-11 | 9.70 | 9.90 | 10.20 | -0.58 | -5.64% | 27 | 134 | 28.86% |
| META241018P00510000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 11.86 | 11.70 | 12.00 | -0.14 | -1.17% | 280 | 2,608 | 28.79% |
| META241025P00510000 | 2024-09-13 2:00PM EDT | 2024-10-25 | 15.10 | 14.55 | 16.25 | -1.09 | -6.73% | 9 | 126 | 32.62% |
| META241115P00510000 | 2024-09-13 3:19PM EDT | 2024-11-15 | 25.75 | 25.50 | 25.90 | -0.20 | -0.77% | 18 | 698 | 38.18% |
| META241220P00510000 | 2024-09-13 3:13PM EDT | 2024-12-20 | 29.89 | 29.55 | 30.00 | +0.16 | +0.54% | 60 | 507 | 34.51% |
| META250117P00510000 | 2024-09-13 3:41PM EDT | 2025-01-17 | 32.30 | 32.35 | 32.75 | -0.70 | -2.12% | 13 | 2,851 | 32.74% |
| META250221P00510000 | 2024-09-13 10:00AM EDT | 2025-02-21 | 41.10 | 40.15 | 40.70 | +0.73 | +1.81% | 4 | 202 | 34.85% |
| META250321P00510000 | 2024-09-09 10:32AM EDT | 2025-03-21 | 51.20 | 42.50 | 43.10 | 0.00 | - | 1 | 266 | 33.81% |
| META250620P00510000 | 2024-09-13 2:21PM EDT | 2025-06-20 | 53.05 | 52.20 | 53.20 | -1.85 | -3.37% | 2 | 551 | 33.45% |
| META250815P00510000 | 2024-09-13 3:28PM EDT | 2025-08-15 | 58.77 | 58.15 | 59.10 | -1.25 | -2.08% | 2 | 254 | 33.57% |
| META250919P00510000 | 2024-09-12 11:40AM EDT | 2025-09-19 | 63.30 | 60.30 | 61.60 | 0.00 | - | 2 | 125 | 33.17% |
| META251219P00510000 | 2024-09-09 9:36AM EDT | 2025-12-19 | 75.62 | 67.70 | 68.80 | 0.00 | - | 1 | 2,044 | 32.89% |
| META260116P00510000 | 2024-09-13 12:18PM EDT | 2026-01-16 | 70.20 | 69.05 | 70.75 | -4.77 | -6.36% | 50 | 220 | 32.77% |
| META260618P00510000 | 2024-09-06 11:50AM EDT | 2026-06-18 | 88.75 | 79.50 | 81.00 | 0.00 | - | 7 | 417 | 32.44% |
| META261218P00510000 | 2024-09-12 12:24PM EDT | 2026-12-18 | 91.30 | 88.35 | 91.70 | 0.00 | - | 6 | 101 | 32.17% |
