Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.082,21 -235,25 (-0,89%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324C00165000 | 2023-03-20 3:48PM EDT | 2023-03-24 | 32.42 | 32.45 | 33.35 | +1.27 | +4.08% | 14 | 1,881 | 72.66% |
| META230331C00165000 | 2023-03-20 3:47PM EDT | 2023-03-31 | 32.86 | 32.75 | 34.05 | -0.74 | -2.20% | 16 | 121 | 65.48% |
| META230406C00165000 | 2023-03-20 10:27AM EDT | 2023-04-06 | 31.55 | 33.25 | 34.45 | -2.35 | -6.93% | 2 | 11 | 61.23% |
| META230414C00165000 | 2023-03-20 10:12AM EDT | 2023-04-14 | 31.70 | 33.00 | 35.75 | -4.15 | -11.58% | 1 | 17 | 57.01% |
| META230421C00165000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 34.75 | 34.60 | 35.25 | +1.25 | +3.73% | 27 | 2,029 | 55.46% |
| META230428C00165000 | 2023-03-20 1:33PM EDT | 2023-04-28 | 35.82 | 35.65 | 37.35 | -0.11 | -0.31% | 1 | 33 | 61.15% |
| META230519C00165000 | 2023-03-20 3:03PM EDT | 2023-05-19 | 38.18 | 38.40 | 39.10 | -0.30 | -0.78% | 1 | 393 | 60.19% |
| META230616C00165000 | 2023-03-20 2:16PM EDT | 2023-06-16 | 39.55 | 40.10 | 41.00 | -1.70 | -4.12% | 2 | 5,264 | 56.32% |
| META230721C00165000 | 2023-03-20 9:30AM EDT | 2023-07-21 | 43.50 | 42.30 | 43.25 | +0.84 | +1.97% | 13 | 81 | 54.17% |
| META230915C00165000 | 2023-03-17 2:52PM EDT | 2023-09-15 | 45.85 | 46.60 | 47.20 | 0.00 | - | 29 | 2,459 | 54.44% |
| META231020C00165000 | 2023-03-17 3:53PM EDT | 2023-10-20 | 47.75 | 47.85 | 49.25 | 0.00 | - | 34 | 175 | 53.19% |
| META231117C00165000 | 2023-03-20 3:44PM EDT | 2023-11-17 | 50.55 | 50.75 | 51.25 | -0.45 | -0.88% | 1 | 306 | 54.69% |
| META240119C00165000 | 2023-03-20 9:48AM EDT | 2024-01-19 | 52.53 | 53.05 | 54.20 | -1.97 | -3.61% | 5 | 3,856 | 53.15% |
| META240216C00165000 | 2023-03-17 1:39PM EDT | 2024-02-16 | 56.75 | 54.70 | 56.65 | 0.00 | - | 12 | 186 | 54.14% |
| META240315C00165000 | 2023-03-17 1:16PM EDT | 2024-03-15 | 58.00 | 56.25 | 57.60 | 0.00 | - | 4 | 27 | 53.92% |
| META240621C00165000 | 2023-03-20 3:26PM EDT | 2024-06-21 | 61.00 | 60.60 | 61.90 | -0.24 | -0.39% | 4 | 793 | 53.69% |
| META250117C00165000 | 2023-03-20 9:33AM EDT | 2025-01-17 | 69.50 | 68.15 | 69.65 | -0.84 | -1.19% | 5 | 4,553 | 53.08% |
| META250620C00165000 | 2023-03-20 12:42PM EDT | 2025-06-20 | 72.00 | 71.50 | 75.95 | -4.50 | -5.88% | 5 | 159 | 52.79% |
| META251219C00165000 | 2023-03-14 9:58AM EDT | 2025-12-19 | 73.50 | 76.95 | 80.45 | 0.00 | - | 2 | 3 | 52.41% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324P00165000 | 2023-03-20 3:36PM EDT | 2023-03-24 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 728 | 3,368 | 70.12% |
| META230331P00165000 | 2023-03-20 3:50PM EDT | 2023-03-31 | 0.31 | 0.30 | 0.32 | -0.25 | -44.64% | 148 | 2,526 | 57.42% |
| META230406P00165000 | 2023-03-20 3:51PM EDT | 2023-04-06 | 0.57 | 0.55 | 0.61 | -0.26 | -31.33% | 107 | 274 | 53.27% |
| META230414P00165000 | 2023-03-20 3:57PM EDT | 2023-04-14 | 0.98 | 0.95 | 1.08 | -0.29 | -22.83% | 40 | 245 | 50.64% |
| META230421P00165000 | 2023-03-20 3:57PM EDT | 2023-04-21 | 1.39 | 1.35 | 1.40 | -0.50 | -26.46% | 228 | 6,638 | 49.02% |
| META230428P00165000 | 2023-03-20 2:36PM EDT | 2023-04-28 | 3.20 | 3.05 | 3.20 | -0.60 | -15.79% | 11 | 112 | 57.52% |
| META230519P00165000 | 2023-03-20 3:25PM EDT | 2023-05-19 | 4.60 | 4.45 | 4.60 | -0.65 | -12.38% | 54 | 4,125 | 53.65% |
| META230616P00165000 | 2023-03-20 1:38PM EDT | 2023-06-16 | 6.15 | 5.65 | 5.90 | -0.05 | -0.81% | 88 | 6,046 | 49.70% |
| META230721P00165000 | 2023-03-20 11:20AM EDT | 2023-07-21 | 7.37 | 6.95 | 7.30 | -0.71 | -8.79% | 12 | 677 | 46.41% |
| META230915P00165000 | 2023-03-20 12:34PM EDT | 2023-09-15 | 11.00 | 10.25 | 10.45 | 0.00 | - | 1 | 1,584 | 46.11% |
| META231020P00165000 | 2023-03-17 2:26PM EDT | 2023-10-20 | 12.10 | 11.30 | 11.60 | 0.00 | - | 4 | 176 | 44.64% |
| META231117P00165000 | 2023-03-20 2:35PM EDT | 2023-11-17 | 13.45 | 13.05 | 13.40 | -0.35 | -2.54% | 5 | 2,010 | 45.53% |
| META240119P00165000 | 2023-03-20 3:19PM EDT | 2024-01-19 | 14.90 | 14.60 | 15.00 | -0.80 | -5.10% | 232 | 4,211 | 43.34% |
| META240216P00165000 | 2023-03-20 2:31PM EDT | 2024-02-16 | 16.45 | 15.90 | 16.35 | -0.30 | -1.79% | 5 | 391 | 43.69% |
| META240315P00165000 | 2023-03-17 2:48PM EDT | 2024-03-15 | 17.55 | 16.60 | 17.05 | 0.00 | - | 7 | 114 | 43.06% |
| META240621P00165000 | 2023-03-17 2:44PM EDT | 2024-06-21 | 19.96 | 19.30 | 19.65 | 0.00 | - | 2 | 1,047 | 41.78% |
| META250117P00165000 | 2023-03-15 2:28PM EDT | 2025-01-17 | 24.95 | 23.70 | 24.40 | 0.00 | - | 33 | 2,388 | 39.98% |
| META250620P00165000 | 2023-03-16 2:58PM EDT | 2025-06-20 | 26.00 | 26.15 | 27.85 | 0.00 | - | 4 | 488 | 39.55% |
