Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
27.610,71 +92,46 (+0,34%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.169,28 +395,75 (+1,60%) CMC Crypto 200
599,04 +356,36 (+146,84%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00125000 | 2023-03-28 2:06PM EDT | 2023-03-31 | 73.75 | 75.50 | 75.95 | -7.51 | -9.24% | 3 | 47 | 202.34% |
| META230406C00125000 | 2023-03-28 2:06PM EDT | 2023-04-06 | 73.85 | 75.65 | 76.10 | +1.30 | +1.79% | 1 | 6 | 140.23% |
| META230414C00125000 | 2023-03-13 9:30AM EDT | 2023-04-14 | 53.31 | 75.65 | 76.40 | 0.00 | - | - | 1 | 111.13% |
| META230421C00125000 | 2023-03-24 10:01AM EDT | 2023-04-21 | 81.97 | 75.85 | 76.40 | 0.00 | - | 1 | 193 | 97.56% |
| META230428C00125000 | 2023-03-13 12:07PM EDT | 2023-04-28 | 59.00 | 76.05 | 76.80 | 0.00 | - | - | 1 | 94.19% |
| META230519C00125000 | 2023-03-23 2:17PM EDT | 2023-05-19 | 81.76 | 76.70 | 77.40 | 0.00 | - | 2 | 24 | 82.52% |
| META230616C00125000 | 2023-03-28 2:46PM EDT | 2023-06-16 | 77.15 | 77.55 | 78.10 | -4.85 | -5.91% | 4 | 7,073 | 74.00% |
| META230721C00125000 | 2023-03-20 3:16PM EDT | 2023-07-21 | 76.15 | 78.45 | 79.50 | 0.00 | - | 18 | 41 | 69.28% |
| META230915C00125000 | 2023-03-28 2:40PM EDT | 2023-09-15 | 80.20 | 80.75 | 81.55 | -2.94 | -3.54% | 3 | 1,846 | 66.48% |
| META231020C00125000 | 2023-03-17 10:25AM EDT | 2023-10-20 | 81.50 | 81.25 | 83.20 | 0.00 | - | 2 | 12 | 64.44% |
| META231117C00125000 | 2023-03-27 12:49PM EDT | 2023-11-17 | 84.79 | 83.15 | 83.85 | 0.00 | - | 2 | 57 | 64.53% |
| META240119C00125000 | 2023-03-28 11:32AM EDT | 2024-01-19 | 84.60 | 84.70 | 85.80 | -6.95 | -7.59% | 3 | 4,152 | 61.96% |
| META240216C00125000 | 2023-03-28 9:34AM EDT | 2024-02-16 | 84.74 | 85.75 | 87.20 | +22.47 | +36.08% | 8 | 29 | 62.24% |
| META240315C00125000 | 2023-03-28 3:06PM EDT | 2024-03-15 | 85.80 | 86.70 | 87.95 | -0.25 | -0.29% | 1 | 3 | 61.68% |
| META240621C00125000 | 2023-03-28 1:06PM EDT | 2024-06-21 | 88.75 | 89.65 | 90.85 | -2.74 | -2.99% | 2 | 592 | 60.34% |
| META250117C00125000 | 2023-03-23 2:28PM EDT | 2025-01-17 | 99.30 | 95.45 | 96.60 | 0.00 | - | 5 | 631 | 58.80% |
| META250620C00125000 | 2023-03-17 2:52PM EDT | 2025-06-20 | 96.20 | 97.60 | 101.50 | 0.00 | - | 1 | 211 | 57.75% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00125000 | 2023-03-21 9:36AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 162.50% |
| META230406P00125000 | 2023-03-24 9:47AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 93.75% |
| META230414P00125000 | 2023-03-21 10:40AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 16 | 76.56% |
| META230421P00125000 | 2023-03-27 3:50PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 797 | 1,895 | 68.75% |
| META230428P00125000 | 2023-03-27 3:21PM EDT | 2023-04-28 | 0.19 | 0.16 | 0.20 | 0.00 | - | 73 | 151 | 74.71% |
| META230505P00125000 | 2023-03-27 1:00PM EDT | 2023-05-05 | 0.33 | 0.26 | 0.31 | 0.00 | - | 12 | 12 | 72.17% |
| META230519P00125000 | 2023-03-28 3:10PM EDT | 2023-05-19 | 0.43 | 0.42 | 0.43 | +0.02 | +4.88% | 8 | 764 | 65.77% |
| META230616P00125000 | 2023-03-28 3:10PM EDT | 2023-06-16 | 0.75 | 0.71 | 0.74 | +0.01 | +1.35% | 119 | 13,144 | 58.35% |
| META230721P00125000 | 2023-03-28 2:07PM EDT | 2023-07-21 | 1.27 | 1.15 | 1.19 | +0.04 | +3.25% | 1 | 183 | 53.61% |
| META230915P00125000 | 2023-03-28 3:10PM EDT | 2023-09-15 | 2.47 | 2.42 | 2.47 | -0.03 | -1.20% | 24 | 2,059 | 52.37% |
| META231020P00125000 | 2023-03-28 12:48PM EDT | 2023-10-20 | 3.13 | 2.92 | 3.05 | +0.31 | +10.99% | 3 | 126 | 50.35% |
| META231117P00125000 | 2023-03-28 10:22AM EDT | 2023-11-17 | 3.95 | 3.75 | 3.90 | +0.10 | +2.60% | 2 | 1,822 | 50.76% |
| META240119P00125000 | 2023-03-28 1:58PM EDT | 2024-01-19 | 4.90 | 4.65 | 4.75 | +0.20 | +4.26% | 4 | 7,921 | 48.18% |
| META240216P00125000 | 2023-03-24 11:25AM EDT | 2024-02-16 | 5.60 | 5.35 | 5.50 | 0.00 | - | 12 | 45 | 48.33% |
| META240315P00125000 | 2023-03-28 2:53PM EDT | 2024-03-15 | 5.95 | 5.70 | 5.95 | +0.20 | +3.48% | 8 | 136 | 47.63% |
| META240621P00125000 | 2023-03-23 1:05PM EDT | 2024-06-21 | 7.10 | 7.35 | 7.55 | 0.00 | - | 2 | 1,233 | 45.89% |
| META250117P00125000 | 2023-03-28 10:18AM EDT | 2025-01-17 | 10.90 | 10.45 | 10.70 | +0.35 | +3.32% | 1 | 1,233 | 43.51% |
| META250620P00125000 | 2023-03-14 10:31AM EDT | 2025-06-20 | 13.10 | 12.35 | 13.00 | 0.00 | - | 1 | 471 | 42.63% |
| META251219P00125000 | 2023-03-23 10:33AM EDT | 2025-12-19 | 13.59 | 13.15 | 16.30 | 0.00 | - | 1 | 6 | 42.84% |
