Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.239,07 +133,82 (+0,42%) Gold
1.981,10 -14,80 (-0,74%) EUR/USD
1,0768 -0,0069 (-0,64%) Bitcoin EUR
25.876,30 -125,47 (-0,48%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:240.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324C00240000 | 2023-03-23 12:49PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,405 | 96.88% |
| META230331C00240000 | 2023-03-24 2:46PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,815 | 809 | 43.16% |
| META230406C00240000 | 2023-03-24 3:17PM EDT | 2023-04-06 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 50 | 399 | 40.77% |
| META230414C00240000 | 2023-03-24 3:18PM EDT | 2023-04-14 | 0.50 | 0.50 | 0.51 | -0.01 | -1.96% | 474 | 679 | 39.16% |
| META230421C00240000 | 2023-03-24 3:09PM EDT | 2023-04-21 | 0.85 | 0.86 | 0.88 | -0.01 | -1.16% | 198 | 1,591 | 38.60% |
| META230428C00240000 | 2023-03-24 3:09PM EDT | 2023-04-28 | 2.95 | 2.98 | 3.10 | +0.34 | +13.03% | 50 | 393 | 50.23% |
| META230519C00240000 | 2023-03-24 2:48PM EDT | 2023-05-19 | 4.83 | 4.85 | 4.95 | +0.18 | +3.87% | 193 | 1,555 | 47.74% |
| META230616C00240000 | 2023-03-24 3:14PM EDT | 2023-06-16 | 6.73 | 6.80 | 6.90 | +0.18 | +2.75% | 258 | 12,927 | 45.17% |
| META230721C00240000 | 2023-03-24 2:23PM EDT | 2023-07-21 | 8.80 | 9.05 | 9.15 | +0.60 | +7.32% | 187 | 380 | 43.53% |
| META230915C00240000 | 2023-03-24 2:11PM EDT | 2023-09-15 | 13.86 | 14.20 | 14.30 | +0.54 | +4.05% | 107 | 1,644 | 45.73% |
| META231020C00240000 | 2023-03-24 2:21PM EDT | 2023-10-20 | 15.90 | 16.15 | 16.30 | -0.45 | -2.75% | 29 | 286 | 45.11% |
| META231117C00240000 | 2023-03-23 2:20PM EDT | 2023-11-17 | 18.55 | 19.00 | 19.25 | 0.00 | - | 1 | 1,592 | 46.95% |
| META240119C00240000 | 2023-03-24 3:19PM EDT | 2024-01-19 | 22.20 | 22.10 | 22.30 | +0.76 | +3.54% | 25 | 5,164 | 45.91% |
| META240216C00240000 | 2023-03-23 2:48PM EDT | 2024-02-16 | 23.60 | 24.60 | 24.95 | 0.00 | - | 2 | 86 | 47.34% |
| META240315C00240000 | 2023-03-24 1:09PM EDT | 2024-03-15 | 25.02 | 25.85 | 26.20 | -0.68 | -2.65% | 32 | 484 | 47.00% |
| META240621C00240000 | 2023-03-23 1:52PM EDT | 2024-06-21 | 31.20 | 30.85 | 31.25 | +0.17 | +0.55% | 1 | 1,662 | 47.15% |
| META250117C00240000 | 2023-03-24 9:37AM EDT | 2025-01-17 | 41.15 | 39.95 | 40.40 | +0.46 | +1.13% | 3 | 1,245 | 47.26% |
| META250620C00240000 | 2023-03-23 11:15AM EDT | 2025-06-20 | 47.01 | 45.85 | 47.65 | 0.00 | - | 10 | 135 | 48.52% |
| META251219C00240000 | 2023-03-23 12:55PM EDT | 2025-12-19 | 52.24 | 50.10 | 53.50 | 0.00 | - | 2 | 15 | 48.25% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324P00240000 | 2023-03-15 2:37PM EDT | 2023-03-24 | 43.95 | 34.05 | 34.40 | 0.00 | - | 5 | 4 | 159.38% |
| META230331P00240000 | 2023-03-23 9:31AM EDT | 2023-03-31 | 35.90 | 33.90 | 34.45 | 0.00 | - | 1 | 1 | 54.20% |
| META230414P00240000 | 2023-03-24 11:04AM EDT | 2023-04-14 | 34.05 | 34.15 | 34.85 | -13.55 | -28.47% | 2 | 0 | 44.21% |
| META230421P00240000 | 2023-03-24 11:20AM EDT | 2023-04-21 | 36.45 | 34.30 | 34.80 | +3.10 | +9.30% | 2 | 39 | 37.96% |
| META230428P00240000 | 2023-03-24 2:34PM EDT | 2023-04-28 | 36.55 | 36.00 | 36.85 | +1.30 | +3.69% | 1 | 9 | 48.90% |
| META230519P00240000 | 2023-03-23 12:40PM EDT | 2023-05-19 | 37.15 | 37.55 | 38.15 | -0.20 | -0.54% | 4 | 99 | 44.59% |
| META230616P00240000 | 2023-03-23 2:45PM EDT | 2023-06-16 | 39.04 | 38.65 | 39.40 | -2.36 | -5.70% | 4 | 160 | 40.63% |
| META230721P00240000 | 2023-03-24 10:12AM EDT | 2023-07-21 | 41.30 | 40.05 | 40.50 | -0.20 | -0.48% | 1 | 77 | 37.07% |
| META230915P00240000 | 2023-03-22 3:44PM EDT | 2023-09-15 | 45.41 | 43.45 | 44.30 | 0.00 | - | 1 | 41 | 38.25% |
| META231020P00240000 | 2023-03-17 1:13PM EDT | 2023-10-20 | 50.03 | 44.60 | 45.45 | 0.00 | - | 58 | 31 | 36.95% |
| META231117P00240000 | 2023-03-17 3:30PM EDT | 2023-11-17 | 53.10 | 47.15 | 47.60 | 0.00 | - | 23 | 34 | 38.18% |
| META240119P00240000 | 2023-03-24 3:19PM EDT | 2024-01-19 | 49.05 | 48.60 | 49.35 | -1.10 | -2.19% | 27 | 193 | 36.43% |
| META240216P00240000 | 2023-03-15 3:26PM EDT | 2024-02-16 | 56.68 | 50.60 | 51.00 | 0.00 | - | 3 | 4 | 37.05% |
| META240315P00240000 | 2023-03-21 3:54PM EDT | 2024-03-15 | 52.63 | 51.00 | 51.65 | 0.00 | - | 13 | 18 | 36.40% |
| META240621P00240000 | 2023-03-24 10:01AM EDT | 2024-06-21 | 54.40 | 54.05 | 54.65 | +0.55 | +1.02% | 5 | 18 | 35.59% |
| META250117P00240000 | 2023-03-24 12:23PM EDT | 2025-01-17 | 60.65 | 59.05 | 60.05 | +1.90 | +3.23% | 28 | 536 | 34.37% |
| META250620P00240000 | 2023-03-24 12:19PM EDT | 2025-06-20 | 63.95 | 61.80 | 64.25 | +1.60 | +2.57% | 2 | 3 | 34.40% |
