Deutsche Märkte öffnen in 5 Stunden 53 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,68-2,16 (-1,06%)
Börsenschluss: 04:00PM EDT
200,76 +0,08 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230331C001250002023-03-28 2:06PM EDT2023-03-3173.7575.5075.95-7.51-9.24%347202.34%
META230406C001250002023-03-28 2:06PM EDT2023-04-0673.8575.6576.10+1.30+1.79%16140.23%
META230414C001250002023-03-13 9:30AM EDT2023-04-1453.3175.6576.400.00--1111.13%
META230421C001250002023-03-24 10:01AM EDT2023-04-2181.9775.8576.400.00-119397.56%
META230428C001250002023-03-13 12:07PM EDT2023-04-2859.0076.0576.800.00--194.19%
META230519C001250002023-03-23 2:17PM EDT2023-05-1981.7676.7077.400.00-22482.52%
META230616C001250002023-03-28 2:46PM EDT2023-06-1677.1577.5578.10-4.85-5.91%47,07374.00%
META230721C001250002023-03-20 3:16PM EDT2023-07-2176.1578.4579.500.00-184169.28%
META230915C001250002023-03-28 2:40PM EDT2023-09-1580.2080.7581.55-2.94-3.54%31,84666.48%
META231020C001250002023-03-17 10:25AM EDT2023-10-2081.5081.2583.200.00-21264.44%
META231117C001250002023-03-27 12:49PM EDT2023-11-1784.7983.1583.850.00-25764.53%
META240119C001250002023-03-28 11:32AM EDT2024-01-1984.6084.7085.80-6.95-7.59%34,15261.96%
META240216C001250002023-03-28 9:34AM EDT2024-02-1684.7485.7587.20+22.47+36.08%82962.24%
META240315C001250002023-03-28 3:06PM EDT2024-03-1585.8086.7087.95-0.25-0.29%1361.68%
META240621C001250002023-03-28 1:06PM EDT2024-06-2188.7589.6590.85-2.74-2.99%259260.34%
META250117C001250002023-03-23 2:28PM EDT2025-01-1799.3095.4596.600.00-563158.80%
META250620C001250002023-03-17 2:52PM EDT2025-06-2096.2097.60101.500.00-121157.75%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230331P001250002023-03-21 9:36AM EDT2023-03-310.020.000.010.00-1189162.50%
META230406P001250002023-03-24 9:47AM EDT2023-04-060.010.000.010.00-26093.75%
META230414P001250002023-03-21 10:40AM EDT2023-04-140.040.000.030.00-41676.56%
META230421P001250002023-03-27 3:50PM EDT2023-04-210.040.020.040.00-7971,89568.75%
META230428P001250002023-03-27 3:21PM EDT2023-04-280.190.160.200.00-7315174.71%
META230505P001250002023-03-27 1:00PM EDT2023-05-050.330.260.310.00-121272.17%
META230519P001250002023-03-28 3:10PM EDT2023-05-190.430.420.43+0.02+4.88%876465.77%
META230616P001250002023-03-28 3:10PM EDT2023-06-160.750.710.74+0.01+1.35%11913,14458.35%
META230721P001250002023-03-28 2:07PM EDT2023-07-211.271.151.19+0.04+3.25%118353.61%
META230915P001250002023-03-28 3:10PM EDT2023-09-152.472.422.47-0.03-1.20%242,05952.37%
META231020P001250002023-03-28 12:48PM EDT2023-10-203.132.923.05+0.31+10.99%312650.35%
META231117P001250002023-03-28 10:22AM EDT2023-11-173.953.753.90+0.10+2.60%21,82250.76%
META240119P001250002023-03-28 1:58PM EDT2024-01-194.904.654.75+0.20+4.26%47,92148.18%
META240216P001250002023-03-24 11:25AM EDT2024-02-165.605.355.500.00-124548.33%
META240315P001250002023-03-28 2:53PM EDT2024-03-155.955.705.95+0.20+3.48%813647.63%
META240621P001250002023-03-23 1:05PM EDT2024-06-217.107.357.550.00-21,23345.89%
META250117P001250002023-03-28 10:18AM EDT2025-01-1710.9010.4510.70+0.35+3.32%11,23343.51%
META250620P001250002023-03-14 10:31AM EDT2025-06-2013.1012.3513.000.00-147142.63%
META251219P001250002023-03-23 10:33AM EDT2025-12-1913.5913.1516.300.00-1642.84%