Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.295,41 -297,22 (-0,55%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240906C00200000 | 2024-08-16 11:08AM EDT | 2024-09-06 | 328.28 | 320.10 | 323.10 | 0.00 | - | 5 | 5 | 304.88% |
| META240920C00200000 | 2024-08-28 10:55AM EDT | 2024-09-20 | 317.69 | 321.00 | 322.80 | 0.00 | - | 10 | 374 | 182.62% |
| META241018C00200000 | 2024-08-22 9:34AM EDT | 2024-10-18 | 336.87 | 321.50 | 323.65 | 0.00 | - | 10 | 61 | 131.74% |
| META241115C00200000 | 2024-08-19 1:51PM EDT | 2024-11-15 | 329.59 | 322.25 | 325.40 | 0.00 | - | 1 | 18 | 117.73% |
| META241220C00200000 | 2024-08-16 10:49AM EDT | 2024-12-20 | 330.45 | 322.55 | 326.35 | 0.00 | - | 45 | 196 | 101.59% |
| META250117C00200000 | 2024-08-22 11:04AM EDT | 2025-01-17 | 324.10 | 323.40 | 326.80 | -20.47 | -5.94% | 1 | 3,480 | 94.26% |
| META250221C00200000 | 2024-08-21 10:42AM EDT | 2025-02-21 | 342.10 | 324.40 | 328.10 | 0.00 | - | 2 | 4 | 89.11% |
| META250321C00200000 | 2024-08-22 11:43AM EDT | 2025-03-21 | 337.70 | 324.90 | 329.00 | 0.00 | - | 1 | 53 | 85.19% |
| META250620C00200000 | 2024-08-23 2:18PM EDT | 2025-06-20 | 335.70 | 327.30 | 331.35 | 0.00 | - | 1 | 670 | 76.93% |
| META250815C00200000 | 2024-07-22 2:49PM EDT | 2025-08-15 | 300.80 | 343.20 | 347.00 | 0.00 | - | - | 1 | 97.69% |
| META250919C00200000 | 2024-08-22 1:49PM EDT | 2025-09-19 | 341.50 | 329.60 | 333.70 | 0.00 | - | 1 | 26 | 71.82% |
| META251219C00200000 | 2024-08-05 9:49AM EDT | 2025-12-19 | 280.00 | 332.00 | 336.10 | 0.00 | - | 1 | 290 | 68.46% |
| META260116C00200000 | 2024-08-29 11:32AM EDT | 2026-01-16 | 338.05 | 332.50 | 336.60 | 0.00 | - | 2 | 132 | 67.28% |
| META260618C00200000 | 2024-08-27 3:34PM EDT | 2026-06-18 | 336.45 | 336.70 | 340.80 | 0.00 | - | 2 | 164 | 64.11% |
| META261218C00200000 | 2024-08-26 3:38PM EDT | 2026-12-18 | 342.00 | 340.95 | 345.00 | 0.00 | - | 1 | 188 | 60.94% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00200000 | 2024-08-16 12:48PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7,221 | 128.91% |
| META240927P00200000 | 2024-08-15 2:23PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 3 | 116.41% |
| META241018P00200000 | 2024-08-26 2:27PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 912 | 87.11% |
| META241115P00200000 | 2024-08-27 3:50PM EDT | 2024-11-15 | 0.13 | 0.07 | 0.15 | 0.00 | - | 2 | 187 | 77.15% |
| META241220P00200000 | 2024-08-30 12:02PM EDT | 2024-12-20 | 0.20 | 0.13 | 0.26 | +0.01 | +5.26% | 3 | 377 | 67.77% |
| META250117P00200000 | 2024-08-30 12:02PM EDT | 2025-01-17 | 0.33 | 0.26 | 0.35 | -0.01 | -2.94% | 3 | 6,335 | 63.72% |
| META250221P00200000 | 2024-08-29 3:28PM EDT | 2025-02-21 | 0.67 | 0.45 | 0.65 | +0.11 | +19.64% | 2 | 46 | 61.35% |
| META250321P00200000 | 2024-08-29 11:38AM EDT | 2025-03-21 | 0.72 | 0.58 | 0.78 | 0.00 | - | 1 | 743 | 58.62% |
| META250620P00200000 | 2024-08-29 9:31AM EDT | 2025-06-20 | 1.34 | 1.30 | 1.45 | -0.05 | -3.60% | 1 | 1,447 | 54.05% |
| META250815P00200000 | 2024-08-28 9:30AM EDT | 2025-08-15 | 2.00 | 1.62 | 1.99 | 0.00 | - | 1 | 257 | 51.81% |
| META250919P00200000 | 2024-08-13 3:02PM EDT | 2025-09-19 | 2.80 | 1.93 | 2.33 | 0.00 | - | 2 | 284 | 50.84% |
| META251219P00200000 | 2024-08-30 2:05PM EDT | 2025-12-19 | 3.00 | 2.74 | 3.15 | +0.04 | +1.35% | 1 | 633 | 49.16% |
| META260116P00200000 | 2024-08-29 2:33PM EDT | 2026-01-16 | 3.14 | 2.89 | 3.25 | 0.00 | - | 2 | 1,964 | 48.07% |
| META260618P00200000 | 2024-08-30 1:17PM EDT | 2026-06-18 | 4.68 | 4.25 | 5.00 | -0.32 | -6.40% | 80 | 377 | 46.04% |
| META261218P00200000 | 2024-08-30 3:24PM EDT | 2026-12-18 | 6.30 | 5.65 | 6.70 | -0.04 | -0.63% | 1 | 1,562 | 43.54% |
