Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.445,89 -1.915,59 (-3,28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00160000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 315.40 | 315.75 | 316.70 | +2.27 | +0.72% | 2 | 40 | 253.13% |
| META240621C00160000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 313.58 | 316.10 | 317.25 | 0.00 | - | 8 | 2,407 | 139.94% |
| META240719C00160000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 316.69 | 316.75 | 318.05 | +2.74 | +0.87% | 2 | 28 | 123.83% |
| META240920C00160000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 313.88 | 317.40 | 319.75 | +2.93 | +0.94% | 1 | 148 | 100.88% |
| META241220C00160000 | 2024-04-02 10:43AM EDT | 2024-12-20 | 335.00 | 279.15 | 282.20 | 0.00 | - | 1 | 9 | 0.00% |
| META250117C00160000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 298.14 | 319.75 | 323.00 | 0.00 | - | 19 | 2,139 | 85.88% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 290.10 | 322.50 | 326.65 | 0.00 | - | 1 | 244 | 76.01% |
| META250919C00160000 | 2024-04-08 9:58AM EDT | 2025-09-19 | 375.96 | 320.00 | 323.85 | 0.00 | - | 1 | 12 | 62.56% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 2025-12-19 | 331.14 | 326.50 | 330.35 | 0.00 | - | 1 | 58 | 70.08% |
| META260116C00160000 | 2024-05-06 1:56PM EDT | 2026-01-16 | 312.06 | 327.20 | 331.10 | 0.00 | - | 1 | 21 | 69.64% |
| META260618C00160000 | 2024-03-27 3:56PM EDT | 2026-06-18 | 348.57 | 298.00 | 303.00 | 0.00 | - | 2 | 11 | 0.00% |
| META261218C00160000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 299.93 | 333.50 | 337.20 | 0.00 | - | 4 | 15 | 63.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00160000 | 2024-04-25 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 243.75% |
| META240621P00160000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,234 | 99.22% |
| META240719P00160000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 80.08% |
| META240920P00160000 | 2024-04-25 1:24PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.15 | 0.00 | - | 11 | 120 | 64.06% |
| META241220P00160000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 0.46 | 0.22 | 0.38 | 0.00 | - | 1 | 115 | 57.28% |
| META250117P00160000 | 2024-05-08 12:06PM EDT | 2025-01-17 | 0.39 | 0.30 | 0.45 | 0.00 | - | 1 | 3,394 | 55.47% |
| META250321P00160000 | 2024-04-29 12:47PM EDT | 2025-03-21 | 1.07 | 0.53 | 0.75 | 0.00 | - | 1 | 5 | 53.22% |
| META250620P00160000 | 2024-05-08 9:46AM EDT | 2025-06-20 | 1.35 | 1.14 | 1.32 | 0.00 | - | 1 | 787 | 51.64% |
| META250919P00160000 | 2024-04-25 10:34AM EDT | 2025-09-19 | 2.55 | 1.74 | 2.08 | 0.00 | - | 4 | 7 | 50.21% |
| META251219P00160000 | 2024-05-09 2:34PM EDT | 2025-12-19 | 2.53 | 2.40 | 2.65 | 0.00 | - | 1 | 522 | 49.00% |
| META260116P00160000 | 2024-04-29 9:41AM EDT | 2026-01-16 | 3.51 | 2.52 | 2.77 | 0.00 | - | 1 | 199 | 48.28% |
| META260618P00160000 | 2024-04-29 10:14AM EDT | 2026-06-18 | 4.55 | 3.30 | 3.75 | 0.00 | - | 1 | 51 | 45.89% |
| META261218P00160000 | 2024-05-10 3:41PM EDT | 2026-12-18 | 4.90 | 4.30 | 5.45 | -1.25 | -20.33% | 10 | 18 | 44.74% |
