Deutsche Märkte schließen in 7 Stunden 22 Minuten
DAX
18.696,34 -45,88 (-0,24%) Euro Stoxx 50
5.071,17 -7,79 (-0,15%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.344,50 +1,50 (+0,06%) EUR/USD
1,0785 -0,0008 (-0,08%) Bitcoin EUR
57.358,98 -590,91 (-1,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00250000 | 2024-05-10 2:24PM EDT | 250.00 | 225.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 290.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 300.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00330000 | 2024-04-30 11:47AM EDT | 330.00 | 108.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 340.00 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00360000 | 2024-05-09 11:53AM EDT | 360.00 | 115.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 370.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607C00375000 | 2024-05-01 1:43PM EDT | 375.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00380000 | 2024-05-01 11:06AM EDT | 380.00 | 58.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00385000 | 2024-04-29 12:01PM EDT | 385.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00390000 | 2024-05-01 2:44PM EDT | 390.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 395.00 | 81.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240607C00400000 | 2024-05-13 3:56PM EDT | 400.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240607C00405000 | 2024-05-07 10:02AM EDT | 405.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607C00410000 | 2024-05-13 9:57AM EDT | 410.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240607C00415000 | 2024-05-13 9:58AM EDT | 415.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00420000 | 2024-05-10 2:05PM EDT | 420.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240607C00425000 | 2024-05-09 3:26PM EDT | 425.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META240607C00430000 | 2024-05-13 3:27PM EDT | 430.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240607C00435000 | 2024-05-13 3:27PM EDT | 435.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240607C00440000 | 2024-05-13 2:45PM EDT | 440.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240607C00445000 | 2024-05-13 3:25PM EDT | 445.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240607C00450000 | 2024-05-13 1:33PM EDT | 450.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| META240607C00455000 | 2024-05-13 3:37PM EDT | 455.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| META240607C00460000 | 2024-05-13 3:57PM EDT | 460.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| META240607C00465000 | 2024-05-13 3:55PM EDT | 465.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| META240607C00470000 | 2024-05-13 3:59PM EDT | 470.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.39% |
| META240607C00475000 | 2024-05-13 3:59PM EDT | 475.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| META240607C00480000 | 2024-05-13 3:52PM EDT | 480.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 1.56% |
| META240607C00485000 | 2024-05-13 3:38PM EDT | 485.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| META240607C00490000 | 2024-05-13 3:54PM EDT | 490.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| META240607C00495000 | 2024-05-13 3:44PM EDT | 495.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| META240607C00500000 | 2024-05-13 3:59PM EDT | 500.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| META240607C00505000 | 2024-05-13 2:50PM EDT | 505.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META240607C00510000 | 2024-05-13 3:36PM EDT | 510.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| META240607C00515000 | 2024-05-13 3:56PM EDT | 515.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META240607C00520000 | 2024-05-13 3:41PM EDT | 520.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| META240607C00525000 | 2024-05-13 3:10PM EDT | 525.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| META240607C00530000 | 2024-05-13 2:45PM EDT | 530.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| META240607C00535000 | 2024-05-10 3:53PM EDT | 535.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| META240607C00540000 | 2024-05-13 3:04PM EDT | 540.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| META240607C00545000 | 2024-05-10 12:45PM EDT | 545.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240607C00550000 | 2024-05-13 10:04AM EDT | 550.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240607C00555000 | 2024-05-10 10:01AM EDT | 555.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240607C00560000 | 2024-05-13 12:16PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META240607C00565000 | 2024-05-13 3:01PM EDT | 565.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240607C00570000 | 2024-05-09 3:09PM EDT | 570.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240607C00575000 | 2024-05-13 11:30AM EDT | 575.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META240607C00580000 | 2024-05-10 2:19PM EDT | 580.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240607C00590000 | 2024-05-10 9:32AM EDT | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240607C00600000 | 2024-05-10 9:41AM EDT | 600.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240607C00610000 | 2024-05-10 9:41AM EDT | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00620000 | 2024-05-10 3:06PM EDT | 620.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| META240607C00630000 | 2024-05-10 9:30AM EDT | 630.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240607C00640000 | 2024-05-10 9:55AM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240607C00650000 | 2024-05-13 9:30AM EDT | 650.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00180000 | 2024-05-03 11:56AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240607P00300000 | 2024-05-10 10:28AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META240607P00310000 | 2024-05-08 12:24PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240607P00320000 | 2024-04-29 11:43AM EDT | 320.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240607P00325000 | 2024-05-09 1:54PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607P00330000 | 2024-05-09 9:41AM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| META240607P00335000 | 2024-05-13 10:29AM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607P00340000 | 2024-05-13 11:26AM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240607P00345000 | 2024-05-07 9:48AM EDT | 345.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240607P00350000 | 2024-05-13 10:41AM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240607P00355000 | 2024-05-10 11:52AM EDT | 355.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| META240607P00360000 | 2024-05-10 3:17PM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| META240607P00365000 | 2024-05-13 11:26AM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240607P00370000 | 2024-05-13 1:56PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240607P00375000 | 2024-05-13 1:56PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| META240607P00380000 | 2024-05-13 10:38AM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| META240607P00385000 | 2024-05-13 9:39AM EDT | 385.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240607P00390000 | 2024-05-13 12:50PM EDT | 390.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META240607P00395000 | 2024-05-13 12:26PM EDT | 395.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240607P00400000 | 2024-05-13 3:31PM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| META240607P00405000 | 2024-05-13 3:13PM EDT | 405.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META240607P00410000 | 2024-05-13 3:59PM EDT | 410.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| META240607P00415000 | 2024-05-13 3:09PM EDT | 415.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META240607P00420000 | 2024-05-13 3:53PM EDT | 420.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| META240607P00425000 | 2024-05-13 3:56PM EDT | 425.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| META240607P00430000 | 2024-05-13 3:56PM EDT | 430.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| META240607P00435000 | 2024-05-13 2:31PM EDT | 435.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| META240607P00440000 | 2024-05-13 3:57PM EDT | 440.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| META240607P00445000 | 2024-05-13 3:51PM EDT | 445.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| META240607P00450000 | 2024-05-13 3:43PM EDT | 450.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| META240607P00455000 | 2024-05-13 3:40PM EDT | 455.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| META240607P00460000 | 2024-05-13 3:58PM EDT | 460.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| META240607P00465000 | 2024-05-13 3:47PM EDT | 465.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| META240607P00470000 | 2024-05-13 2:28PM EDT | 470.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| META240607P00475000 | 2024-05-13 2:48PM EDT | 475.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| META240607P00480000 | 2024-05-13 2:58PM EDT | 480.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| META240607P00485000 | 2024-05-13 12:36PM EDT | 485.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240607P00490000 | 2024-05-13 9:44AM EDT | 490.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00495000 | 2024-05-10 2:53PM EDT | 495.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00500000 | 2024-05-13 12:07PM EDT | 500.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240607P00510000 | 2024-05-10 11:21AM EDT | 510.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607P00520000 | 2024-05-10 9:30AM EDT | 520.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 540.00 | 81.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607P00565000 | 2024-05-13 9:46AM EDT | 565.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00575000 | 2024-05-10 9:35AM EDT | 575.00 | 99.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
