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
56.522,28 -1.914,02 (-3,28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00200000 | 2024-04-10 10:32AM EDT | 2024-05-10 | 318.30 | 275.05 | 277.00 | 0.00 | - | 3 | 3 | 787.70% |
| META240517C00200000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 272.63 | 275.80 | 276.75 | 0.00 | - | 6 | 38 | 210.16% |
| META240531C00200000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 249.77 | 275.85 | 276.95 | 0.00 | - | 2 | 2 | 140.33% |
| META240621C00200000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 273.13 | 276.40 | 277.55 | 0.00 | - | 6 | 3,564 | 119.53% |
| META240719C00200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 241.32 | 277.25 | 278.50 | 0.00 | - | 1 | 51 | 105.15% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 277.80 | 279.75 | 0.00 | - | 1 | 39 | 96.30% |
| META240920C00200000 | 2024-05-09 12:47PM EDT | 2024-09-20 | 278.83 | 278.35 | 280.65 | 0.00 | - | 1 | 173 | 86.94% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 278.95 | 281.65 | 0.00 | - | 2 | 10 | 82.75% |
| META241115C00200000 | 2024-05-02 10:09AM EDT | 2024-11-15 | 238.55 | 280.50 | 282.85 | 0.00 | - | 3 | 15 | 81.54% |
| META241220C00200000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 282.30 | 280.75 | 283.80 | +32.80 | +13.15% | 1 | 155 | 76.81% |
| META250117C00200000 | 2024-05-10 11:36AM EDT | 2025-01-17 | 283.60 | 281.55 | 285.00 | +1.05 | +0.37% | 2 | 3,539 | 75.20% |
| META250321C00200000 | 2024-05-02 12:14PM EDT | 2025-03-21 | 248.50 | 283.15 | 286.95 | 0.00 | - | 2 | 46 | 71.31% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 2025-06-20 | 261.65 | 286.05 | 289.80 | 0.00 | - | 2 | 647 | 68.00% |
| META250919C00200000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 279.00 | 288.80 | 292.80 | 0.00 | - | 3 | 25 | 65.71% |
| META251219C00200000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 267.87 | 291.55 | 295.50 | 0.00 | - | 1 | 298 | 63.86% |
| META260116C00200000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 289.91 | 292.55 | 296.50 | 0.00 | - | 4 | 107 | 63.59% |
| META260618C00200000 | 2024-05-10 10:30AM EDT | 2026-06-18 | 292.50 | 296.60 | 300.45 | -3.00 | -1.02% | 19 | 157 | 61.01% |
| META261218C00200000 | 2024-05-06 1:49PM EDT | 2026-12-18 | 287.42 | 302.00 | 305.50 | 0.00 | - | 3 | 95 | 59.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00200000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,988 | 168.75% |
| META240524P00200000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 132.81% |
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 110.16% |
| META240621P00200000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 2,352 | 80.47% |
| META240719P00200000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 339 | 62.89% |
| META240816P00200000 | 2024-05-09 12:08PM EDT | 2024-08-16 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 2 | 441 | 61.72% |
| META240920P00200000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 0.21 | 0.12 | 0.27 | 0.00 | - | 5 | 2,315 | 56.74% |
| META241018P00200000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 0.27 | 0.18 | 0.35 | +0.01 | +3.85% | 2 | 182 | 53.47% |
| META241115P00200000 | 2024-05-10 3:44PM EDT | 2024-11-15 | 0.50 | 0.39 | 0.61 | -0.03 | -5.66% | 1 | 388 | 53.49% |
| META241220P00200000 | 2024-05-09 2:56PM EDT | 2024-12-20 | 0.70 | 0.59 | 0.75 | 0.00 | - | 5 | 409 | 51.18% |
| META250117P00200000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 0.86 | 0.80 | 0.87 | 0.00 | - | 4 | 6,869 | 50.15% |
| META250321P00200000 | 2024-05-07 1:38PM EDT | 2025-03-21 | 1.40 | 1.23 | 1.49 | 0.00 | - | 651 | 691 | 48.88% |
| META250620P00200000 | 2024-05-10 1:26PM EDT | 2025-06-20 | 2.42 | 2.33 | 2.48 | +0.72 | +42.35% | 5 | 394 | 47.18% |
| META250919P00200000 | 2024-05-01 2:39PM EDT | 2025-09-19 | 4.71 | 3.35 | 3.65 | 0.00 | - | 1 | 124 | 46.07% |
| META251219P00200000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 5.01 | 4.35 | 4.70 | 0.00 | - | 2 | 671 | 44.75% |
| META260116P00200000 | 2024-05-10 12:31PM EDT | 2026-01-16 | 4.75 | 4.55 | 4.90 | -0.05 | -1.04% | 58 | 501 | 44.14% |
| META260618P00200000 | 2024-05-08 3:16PM EDT | 2026-06-18 | 6.60 | 6.10 | 6.50 | 0.00 | - | 2 | 362 | 42.23% |
| META261218P00200000 | 2024-05-10 3:47PM EDT | 2026-12-18 | 8.55 | 7.80 | 9.05 | -0.20 | -2.29% | 10 | 72 | 41.34% |
