Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.475,05 +216,99 (+0,39%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00800000 | 2024-09-20 11:20AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 12 | 14 | 52.34% |
| META241018C00800000 | 2024-09-19 1:18PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.04 | 0.00 | - | 536 | 970 | 43.75% |
| META241115C00800000 | 2024-09-20 10:21AM EDT | 2024-11-15 | 0.50 | 0.45 | 0.53 | -0.06 | -10.71% | 5 | 347 | 41.16% |
| META241220C00800000 | 2024-09-20 3:04PM EDT | 2024-12-20 | 1.20 | 1.12 | 1.22 | -0.02 | -1.64% | 13 | 438 | 36.60% |
| META250117C00800000 | 2024-09-20 12:56PM EDT | 2025-01-17 | 2.05 | 1.82 | 1.99 | +0.14 | +7.33% | 2 | 1,279 | 34.84% |
| META250221C00800000 | 2024-09-20 2:41PM EDT | 2025-02-21 | 5.20 | 5.00 | 5.20 | +0.37 | +7.66% | 3 | 126 | 37.37% |
| META250321C00800000 | 2024-09-20 3:16PM EDT | 2025-03-21 | 6.65 | 6.40 | 7.00 | -0.05 | -0.75% | 3 | 201 | 36.96% |
| META250620C00800000 | 2024-09-20 2:28PM EDT | 2025-06-20 | 14.55 | 13.75 | 15.15 | +0.32 | +2.25% | 3 | 2,646 | 37.61% |
| META250815C00800000 | 2024-09-12 2:45PM EDT | 2025-08-15 | 14.20 | 19.15 | 21.10 | 0.00 | - | 1 | 50 | 38.30% |
| META250919C00800000 | 2024-09-19 3:35PM EDT | 2025-09-19 | 22.90 | 22.00 | 24.55 | 0.00 | - | 2 | 69 | 38.47% |
| META251219C00800000 | 2024-09-20 9:36AM EDT | 2025-12-19 | 31.73 | 30.65 | 32.00 | +0.53 | +1.70% | 2 | 117 | 38.14% |
| META260116C00800000 | 2024-09-20 1:33PM EDT | 2026-01-16 | 33.50 | 32.80 | 34.70 | -0.24 | -0.71% | 12 | 9,702 | 38.28% |
| META260618C00800000 | 2024-09-19 1:07PM EDT | 2026-06-18 | 46.50 | 46.30 | 48.90 | 0.00 | - | 2 | 265 | 38.82% |
| META261218C00800000 | 2024-09-19 11:03AM EDT | 2026-12-18 | 65.00 | 63.75 | 66.35 | 0.00 | - | 5 | 465 | 39.77% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240927P00800000 | 2024-08-15 10:38AM EDT | 2024-09-27 | 261.29 | 274.80 | 276.95 | 0.00 | - | - | 0 | 327.59% |
| META241018P00800000 | 2024-07-23 11:41AM EDT | 2024-10-18 | 305.80 | 266.85 | 269.15 | 0.00 | - | - | 0 | 148.57% |
| META241115P00800000 | 2024-06-06 10:08AM EDT | 2024-11-15 | 301.60 | 258.75 | 261.15 | 0.00 | - | - | 0 | 93.17% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 2024-12-20 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 105.50% |
| META250117P00800000 | 2024-08-08 3:37PM EDT | 2025-01-17 | 294.02 | 298.50 | 301.20 | 0.00 | - | 2 | 0 | 100.14% |
| META250321P00800000 | 2024-07-11 11:45AM EDT | 2025-03-21 | 285.13 | 280.00 | 284.15 | 0.00 | - | - | 0 | 68.76% |
| META250620P00800000 | 2024-08-21 10:17AM EDT | 2025-06-20 | 262.33 | 239.20 | 240.70 | 0.00 | - | 4 | 0 | 23.25% |
| META250919P00800000 | 2024-09-05 9:36AM EDT | 2025-09-19 | 282.84 | 240.80 | 244.30 | 0.00 | - | - | 0 | 24.87% |
| META251219P00800000 | 2024-08-06 11:54AM EDT | 2025-12-19 | 301.70 | 282.80 | 286.65 | 0.00 | - | 2 | 1 | 45.55% |
| META260116P00800000 | 2024-09-04 11:17AM EDT | 2026-01-16 | 288.33 | 244.55 | 248.50 | 0.00 | - | 2 | 1 | 24.93% |
| META260618P00800000 | 2024-08-06 2:14PM EDT | 2026-06-18 | 303.25 | 286.20 | 290.55 | 0.00 | - | 6 | 1 | 39.98% |
| META261218P00800000 | 2024-09-12 10:26AM EDT | 2026-12-18 | 290.37 | 257.50 | 261.50 | 0.00 | - | 100 | 43 | 25.04% |
