Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.636,77 -621,18 (-1,03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00190000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 289.80 | 252.20 | 254.35 | 0.00 | - | 2 | 2 | 307.47% |
| META240517C00190000 | 2024-04-16 3:18PM EDT | 2024-05-17 | 312.52 | 252.70 | 254.65 | 0.00 | - | 60 | 67 | 153.42% |
| META240621C00190000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 249.00 | 253.25 | 255.65 | 0.00 | - | 1 | 1,092 | 110.25% |
| META240719C00190000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 292.03 | 254.20 | 256.55 | 0.00 | - | 2 | 51 | 99.68% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 250.35 | 255.45 | 258.80 | -50.50 | -16.79% | 18 | 150 | 85.16% |
| META241220C00190000 | 2024-04-25 12:17PM EDT | 2024-12-20 | 252.19 | 258.35 | 261.65 | 0.00 | - | 1 | 3 | 76.31% |
| META250117C00190000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 254.33 | 259.00 | 262.75 | 0.00 | - | 2 | 725 | 74.50% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 261.00 | 264.60 | 0.00 | - | - | 2 | 71.23% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 2025-06-20 | 318.65 | 263.50 | 267.50 | 0.00 | - | 1 | 234 | 67.83% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 138.37% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 262.60 | 269.00 | 273.50 | 0.00 | - | 1 | 65 | 64.23% |
| META260116C00190000 | 2024-04-25 2:18PM EDT | 2026-01-16 | 273.17 | 270.00 | 274.50 | 0.00 | - | 1 | 14 | 63.99% |
| META260618C00190000 | 2024-04-25 1:06PM EDT | 2026-06-18 | 272.00 | 274.00 | 278.50 | -0.47 | -0.17% | 5 | 111 | 61.56% |
| META261218C00190000 | 2024-04-25 2:43PM EDT | 2026-12-18 | 275.38 | 279.00 | 283.50 | 0.00 | - | 20 | 23 | 59.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00190000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 200.00% |
| META240510P00190000 | 2024-04-12 1:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 143.75% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 123.83% |
| META240524P00190000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 5 | 106.25% |
| META240531P00190000 | 2024-04-17 12:29PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.12 | 0.00 | - | - | 3 | 96.88% |
| META240621P00190000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 859 | 71.88% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 54 | 62.50% |
| META240920P00190000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 0.32 | 0.24 | 0.43 | 0.00 | - | 79 | 347 | 56.98% |
| META241220P00190000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 0.98 | 0.82 | 1.12 | -0.07 | -6.67% | 4 | 49 | 52.00% |
| META250117P00190000 | 2024-04-24 9:49AM EDT | 2025-01-17 | 1.04 | 1.07 | 1.29 | 0.00 | - | 12 | 1,454 | 50.76% |
| META250321P00190000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 1.75 | 1.58 | 2.00 | 0.00 | - | 12 | 13 | 50.00% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 2025-06-20 | 2.19 | 2.64 | 3.20 | 0.00 | - | 5 | 262 | 48.51% |
| META250919P00190000 | 2024-04-25 10:10AM EDT | 2025-09-19 | 4.24 | 3.70 | 4.40 | 0.00 | - | 25 | 61 | 47.11% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 4.50 | 4.95 | 5.30 | 0.00 | - | 1 | 3,257 | 45.31% |
| META260116P00190000 | 2024-04-17 12:35PM EDT | 2026-01-16 | 4.70 | 5.00 | 5.70 | 0.00 | - | 13 | 105 | 45.07% |
| META260618P00190000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 7.70 | 6.45 | 7.50 | 0.00 | - | 1 | 9 | 43.32% |
