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
56.331,18 -2.022,55 (-3,47%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00210000 | 2024-04-29 3:37PM EDT | 2024-05-17 | 220.09 | 265.80 | 266.75 | 0.00 | - | 2 | 18 | 198.83% |
| META240524C00210000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 227.75 | 265.55 | 267.35 | 0.00 | - | 1 | 2 | 165.23% |
| META240621C00210000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 265.87 | 266.45 | 267.60 | 0.00 | - | 2 | 3,067 | 114.36% |
| META240719C00210000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 269.07 | 267.35 | 268.60 | 0.00 | - | 2 | 26 | 100.78% |
| META240816C00210000 | 2024-02-22 12:44PM EDT | 2024-08-16 | 282.50 | 302.00 | 305.60 | 0.00 | - | 2 | 5 | 200.24% |
| META240920C00210000 | 2024-04-30 10:47AM EDT | 2024-09-20 | 233.13 | 268.30 | 271.05 | 0.00 | - | 1 | 180 | 83.45% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 291.03 | 269.15 | 272.55 | 0.00 | - | - | 1 | 80.84% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 289.95 | 270.10 | 273.20 | 0.00 | - | 1 | 2 | 77.42% |
| META241220C00210000 | 2024-05-06 9:43AM EDT | 2024-12-20 | 252.31 | 271.25 | 274.25 | 0.00 | - | 2,000 | 1,035 | 74.37% |
| META250117C00210000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 236.01 | 272.15 | 275.55 | 0.00 | - | 1 | 2,094 | 72.95% |
| META250321C00210000 | 2024-04-30 9:34AM EDT | 2025-03-21 | 235.00 | 274.20 | 277.70 | 0.00 | - | - | 3 | 69.67% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 240.10 | 277.05 | 280.90 | 0.00 | - | 3 | 250 | 66.40% |
| META250919C00210000 | 2024-04-15 11:18AM EDT | 2025-09-19 | 315.10 | 280.05 | 284.00 | 0.00 | - | 1 | 62 | 64.21% |
| META251219C00210000 | 2024-05-06 1:01PM EDT | 2025-12-19 | 269.20 | 283.10 | 286.90 | 0.00 | - | 1 | 180 | 62.54% |
| META260116C00210000 | 2024-04-29 11:23AM EDT | 2026-01-16 | 245.78 | 284.10 | 288.00 | 0.00 | - | 1 | 307 | 62.28% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 288.00 | 291.55 | 0.00 | - | 11 | 112 | 59.33% |
| META261218C00210000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 263.75 | 294.00 | 297.80 | 0.00 | - | 12 | 22 | 58.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00210000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 207 | 173.44% |
| META240621P00210000 | 2024-05-10 2:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 50 | 8,982 | 74.22% |
| META240719P00210000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 180 | 161 | 61.33% |
| META240816P00210000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 0.26 | 0.15 | 0.19 | 0.00 | - | 9 | 49 | 61.52% |
| META240920P00210000 | 2024-05-06 10:41AM EDT | 2024-09-20 | 0.32 | 0.17 | 0.31 | 0.00 | - | 83 | 1,402 | 55.03% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 0.69 | 0.24 | 0.41 | 0.00 | - | 2 | 28 | 51.93% |
| META241115P00210000 | 2024-05-08 10:39AM EDT | 2024-11-15 | 0.64 | 0.49 | 0.72 | 0.00 | - | 11 | 14 | 52.05% |
| META241220P00210000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 1.50 | 0.73 | 0.89 | 0.00 | - | 5 | 204 | 50.60% |
| META250117P00210000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 1.61 | 0.92 | 1.07 | 0.00 | - | 2 | 3,145 | 49.10% |
| META250321P00210000 | 2024-04-25 1:21PM EDT | 2025-03-21 | 2.78 | 1.49 | 1.73 | 0.00 | - | 3 | 8 | 47.58% |
| META250620P00210000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 2.90 | 2.71 | 2.88 | 0.00 | - | 18 | 405 | 46.11% |
| META250919P00210000 | 2024-04-26 12:17PM EDT | 2025-09-19 | 5.60 | 3.85 | 4.20 | 0.00 | - | 2 | 34 | 45.10% |
| META251219P00210000 | 2024-05-07 12:24PM EDT | 2025-12-19 | 5.55 | 5.00 | 5.35 | 0.00 | - | 5 | 7,943 | 43.81% |
| META260116P00210000 | 2024-04-29 3:08PM EDT | 2026-01-16 | 7.40 | 5.20 | 5.60 | 0.00 | - | 5 | 106 | 43.27% |
| META260618P00210000 | 2024-04-23 11:26AM EDT | 2026-06-18 | 7.72 | 6.95 | 7.40 | 0.00 | - | 1 | 8 | 41.48% |
| META261218P00210000 | 2024-05-07 12:31PM EDT | 2026-12-18 | 10.00 | 8.90 | 10.25 | 0.00 | - | 2 | 6 | 40.71% |
