Deutsche Märkte öffnen in 1 Stunde 23 Minute
Nikkei 225
36.165,78 -225,69 (-0,62%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.544,10 +346,52 (+0,70%) XRP EUR
0,48 -0,00 (-0,25%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:580.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00580000 | 2024-09-06 3:32PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| META240920C00580000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| META240927C00580000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| META241004C00580000 | 2024-09-06 2:44PM EDT | 2024-10-04 | 0.89 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| META241011C00580000 | 2024-09-05 1:44PM EDT | 2024-10-11 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241018C00580000 | 2024-09-06 3:12PM EDT | 2024-10-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| META241025C00580000 | 2024-09-06 10:51AM EDT | 2024-10-25 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241115C00580000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| META241220C00580000 | 2024-09-06 3:29PM EDT | 2024-12-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META250117C00580000 | 2024-09-06 3:51PM EDT | 2025-01-17 | 18.69 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| META250221C00580000 | 2024-09-06 12:28PM EDT | 2025-02-21 | 28.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META250321C00580000 | 2024-09-06 12:05PM EDT | 2025-03-21 | 32.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250417C00580000 | 2024-09-06 2:57PM EDT | 2025-04-17 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250620C00580000 | 2024-09-06 2:35PM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250815C00580000 | 2024-09-06 10:57AM EDT | 2025-08-15 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250919C00580000 | 2024-09-04 10:56AM EDT | 2025-09-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| META251219C00580000 | 2024-09-06 12:05PM EDT | 2025-12-19 | 66.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116C00580000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 66.98 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| META260618C00580000 | 2024-08-30 3:02PM EDT | 2026-06-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META261218C00580000 | 2024-09-06 2:06PM EDT | 2026-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00580000 | 2024-08-20 3:29PM EDT | 2024-09-13 | 53.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240920P00580000 | 2024-08-29 1:17PM EDT | 2024-09-20 | 57.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240927P00580000 | 2024-09-05 3:08PM EDT | 2024-09-27 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00580000 | 2024-09-06 2:29PM EDT | 2024-10-18 | 81.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META241115P00580000 | 2024-08-21 10:44AM EDT | 2024-11-15 | 61.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META241220P00580000 | 2024-09-04 1:35PM EDT | 2024-12-20 | 77.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117P00580000 | 2024-09-06 1:22PM EDT | 2025-01-17 | 89.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221P00580000 | 2024-09-03 3:45PM EDT | 2025-02-21 | 89.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321P00580000 | 2024-09-06 2:22PM EDT | 2025-03-21 | 99.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250417P00580000 | 2024-09-06 2:01PM EDT | 2025-04-17 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620P00580000 | 2024-09-03 2:42PM EDT | 2025-06-20 | 98.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250815P00580000 | 2024-08-22 3:03PM EDT | 2025-08-15 | 95.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250919P00580000 | 2024-05-28 11:06AM EDT | 2025-09-19 | 127.01 | 101.45 | 104.75 | 0.00 | - | 1 | 28 | 25.80% |
| META251219P00580000 | 2024-08-21 11:18AM EDT | 2025-12-19 | 104.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00580000 | 2024-08-28 3:22PM EDT | 2026-01-16 | 111.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META260618P00580000 | 2024-08-30 1:05PM EDT | 2026-06-18 | 120.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META261218P00580000 | 2024-09-06 11:27AM EDT | 2026-12-18 | 137.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
