Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
27.655,30 +137,05 (+0,50%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.203,93 +234,14 (+0,94%) CMC Crypto 200
599,80 +357,12 (+147,16%) 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:155.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00155000 | 2023-03-28 3:43PM EDT | 2023-03-31 | 44.96 | 45.50 | 46.00 | -3.06 | -6.37% | 11 | 73 | 123.44% |
| META230406C00155000 | 2023-03-28 2:42PM EDT | 2023-04-06 | 44.93 | 45.65 | 46.20 | -2.71 | -5.69% | 1 | 18 | 85.45% |
| META230414C00155000 | 2023-03-28 3:07PM EDT | 2023-04-14 | 45.77 | 45.90 | 46.60 | -2.83 | -5.82% | 1 | 9 | 72.56% |
| META230421C00155000 | 2023-03-28 2:21PM EDT | 2023-04-21 | 45.26 | 46.25 | 46.70 | -4.24 | -8.57% | 7 | 1,606 | 65.50% |
| META230428C00155000 | 2023-03-27 10:34AM EDT | 2023-04-28 | 50.52 | 47.15 | 47.85 | 0.00 | - | 1 | 41 | 70.70% |
| META230519C00155000 | 2023-03-28 9:45AM EDT | 2023-05-19 | 47.80 | 48.65 | 49.25 | -2.19 | -4.38% | 1 | 123 | 65.17% |
| META230616C00155000 | 2023-03-27 1:57PM EDT | 2023-06-16 | 52.30 | 50.30 | 50.70 | 0.00 | - | 4 | 3,350 | 60.22% |
| META230721C00155000 | 2023-03-27 1:35PM EDT | 2023-07-21 | 53.86 | 52.05 | 52.70 | 0.00 | - | 1 | 60 | 57.16% |
| META230915C00155000 | 2023-03-28 3:52PM EDT | 2023-09-15 | 55.70 | 55.60 | 56.40 | -4.75 | -7.86% | 5 | 5,766 | 56.85% |
| META231020C00155000 | 2023-03-22 2:36PM EDT | 2023-10-20 | 60.55 | 57.20 | 57.95 | 0.00 | - | 10 | 44 | 55.54% |
| META231117C00155000 | 2023-03-27 12:05PM EDT | 2023-11-17 | 60.60 | 59.50 | 59.85 | 0.00 | - | 5 | 322 | 56.66% |
| META240119C00155000 | 2023-03-23 2:45PM EDT | 2024-01-19 | 61.65 | 62.05 | 62.45 | -2.95 | -4.57% | 1 | 4,793 | 55.13% |
| META240216C00155000 | 2023-03-22 9:48AM EDT | 2024-02-16 | 66.35 | 63.70 | 64.25 | 0.00 | - | 1 | 70 | 55.75% |
| META240315C00155000 | 2023-03-17 1:16PM EDT | 2024-03-15 | 64.40 | 64.60 | 65.35 | 0.00 | - | 2 | 33 | 55.17% |
| META240621C00155000 | 2023-03-28 1:06PM EDT | 2024-06-21 | 68.58 | 68.65 | 69.70 | -4.28 | -5.87% | 8 | 1,929 | 55.00% |
| META250117C00155000 | 2023-03-28 1:06PM EDT | 2025-01-17 | 75.59 | 75.85 | 77.05 | -4.00 | -5.03% | 2 | 1,306 | 54.19% |
| META250620C00155000 | 2023-03-28 1:06PM EDT | 2025-06-20 | 80.67 | 79.50 | 83.20 | -1.62 | -1.97% | 4 | 134 | 54.11% |
| META251219C00155000 | 2023-03-23 12:53PM EDT | 2025-12-19 | 89.28 | 84.05 | 87.50 | 0.00 | - | 1 | 4 | 53.28% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00155000 | 2023-03-28 11:52AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 881 | 93.75% |
| META230406P00155000 | 2023-03-28 3:31PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 45 | 3,150 | 61.72% |
| META230414P00155000 | 2023-03-28 3:54PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 52 | 1,659 | 55.08% |
| META230421P00155000 | 2023-03-28 3:55PM EDT | 2023-04-21 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 69 | 4,006 | 52.54% |
| META230428P00155000 | 2023-03-28 1:49PM EDT | 2023-04-28 | 1.28 | 1.10 | 1.15 | +0.04 | +3.23% | 43 | 139 | 62.45% |
| META230505P00155000 | 2023-03-28 2:32PM EDT | 2023-05-05 | 1.71 | 1.53 | 1.63 | +0.09 | +5.56% | 17 | 6 | 61.47% |
| META230519P00155000 | 2023-03-28 3:55PM EDT | 2023-05-19 | 2.08 | 2.05 | 2.11 | -0.09 | -4.15% | 158 | 2,197 | 56.70% |
| META230616P00155000 | 2023-03-28 3:40PM EDT | 2023-06-16 | 3.15 | 3.00 | 3.10 | +0.10 | +3.28% | 65 | 3,860 | 51.38% |
| META230721P00155000 | 2023-03-28 2:23PM EDT | 2023-07-21 | 4.32 | 4.05 | 4.15 | +0.07 | +1.65% | 1 | 580 | 47.57% |
| META230915P00155000 | 2023-03-28 1:35PM EDT | 2023-09-15 | 7.05 | 6.65 | 6.80 | +0.43 | +6.50% | 5 | 3,747 | 47.20% |
| META231020P00155000 | 2023-03-27 3:55PM EDT | 2023-10-20 | 7.54 | 7.60 | 7.80 | 0.00 | - | 12 | 116 | 45.59% |
| META231117P00155000 | 2023-03-28 3:13PM EDT | 2023-11-17 | 9.28 | 9.10 | 9.30 | +0.38 | +4.27% | 7 | 540 | 46.30% |
| META240119P00155000 | 2023-03-28 2:05PM EDT | 2024-01-19 | 11.05 | 10.55 | 10.75 | +0.50 | +4.74% | 36 | 3,327 | 44.02% |
| META240216P00155000 | 2023-03-28 12:42PM EDT | 2024-02-16 | 12.30 | 11.70 | 11.90 | +0.45 | +3.80% | 7 | 297 | 44.24% |
| META240315P00155000 | 2023-03-17 11:50AM EDT | 2024-03-15 | 13.55 | 12.30 | 12.50 | 0.00 | - | 2 | 116 | 43.52% |
| META240621P00155000 | 2023-03-24 1:41PM EDT | 2024-06-21 | 14.68 | 14.75 | 15.05 | 0.00 | - | 2 | 2,269 | 42.45% |
| META250117P00155000 | 2023-03-24 1:41PM EDT | 2025-01-17 | 18.99 | 19.00 | 19.30 | 0.00 | - | 2 | 682 | 40.35% |
| META250620P00155000 | 2023-03-27 12:15PM EDT | 2025-06-20 | 21.97 | 21.25 | 22.40 | 0.00 | - | 1 | 47 | 39.75% |
