Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.432,65 +1.104,13 (+1,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00260000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 190.88 | 191.50 | 193.00 | -40.17 | -17.39% | 55 | 1 | 172.85% |
| META240517C00260000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 191.87 | 191.45 | 193.50 | +18.92 | +10.94% | 2 | 89 | 132.13% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 191.55 | 193.90 | 0.00 | - | 1 | 1 | 99.12% |
| META240621C00260000 | 2024-04-29 1:14PM EDT | 2024-06-21 | 174.16 | 191.90 | 194.55 | 0.00 | - | 6 | 3,118 | 81.40% |
| META240719C00260000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 195.20 | 193.90 | 196.00 | +14.21 | +7.85% | 3 | 41 | 76.72% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 182.26 | 195.20 | 197.95 | 0.00 | - | 11 | 27 | 72.55% |
| META240920C00260000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 183.99 | 196.10 | 199.40 | 0.00 | - | 79 | 150 | 66.50% |
| META241018C00260000 | 2024-05-02 11:43AM EDT | 2024-10-18 | 187.14 | 197.35 | 200.80 | 0.00 | - | 1 | 3 | 64.13% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 63.66% |
| META241220C00260000 | 2024-04-11 1:32PM EDT | 2024-12-20 | 270.98 | 200.80 | 204.25 | 0.00 | - | 1 | 43 | 61.36% |
| META250117C00260000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 204.00 | 202.35 | 205.85 | +17.85 | +9.59% | 15 | 3,114 | 60.55% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 123.36% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 2025-06-20 | 198.64 | 210.00 | 214.50 | 0.00 | - | 80 | 820 | 57.45% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 214.90 | 218.50 | 0.00 | - | 1 | 33 | 56.26% |
| META251219C00260000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 205.09 | 219.30 | 222.95 | 0.00 | - | 1 | 473 | 55.50% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 220.50 | 224.30 | 0.00 | - | 5 | 56 | 55.26% |
| META260618C00260000 | 2024-05-02 9:58AM EDT | 2026-06-18 | 216.95 | 227.15 | 231.00 | 0.00 | - | 5 | 42 | 54.21% |
| META261218C00260000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 220.93 | 234.80 | 238.65 | 0.00 | - | 1 | 49 | 53.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00260000 | 2024-04-24 2:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 135.94% |
| META240517P00260000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,507 | 92.97% |
| META240524P00260000 | 2024-05-02 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 123 | 81.25% |
| META240531P00260000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 2 | 71.88% |
| META240621P00260000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 0.12 | 0.02 | 0.14 | 0.00 | - | 3 | 1,891 | 56.35% |
| META240719P00260000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 0.35 | 0.15 | 0.27 | 0.00 | - | 2 | 156 | 50.05% |
| META240816P00260000 | 2024-04-30 9:38AM EDT | 2024-08-16 | 0.95 | 0.49 | 0.65 | 0.00 | - | 5 | 213 | 49.93% |
| META240920P00260000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 1.07 | 0.79 | 0.98 | 0.00 | - | 62 | 1,301 | 46.14% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 1.11 | 0.93 | 1.29 | -0.20 | -15.27% | 2 | 1,067 | 44.13% |
| META241115P00260000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 2.03 | 1.96 | 2.15 | -0.78 | -27.76% | 1,000 | 12 | 44.94% |
| META241220P00260000 | 2024-05-03 9:50AM EDT | 2024-12-20 | 2.70 | 2.50 | 2.68 | -0.80 | -22.86% | 10 | 260 | 43.30% |
| META250117P00260000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 3.10 | 2.99 | 3.20 | -0.54 | -14.84% | 2 | 5,113 | 42.47% |
| META250321P00260000 | 2024-04-25 10:42AM EDT | 2025-03-21 | 6.40 | 4.50 | 4.85 | 0.00 | - | 1 | 35 | 41.96% |
| META250620P00260000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 7.00 | 6.85 | 7.35 | -0.98 | -12.28% | 1 | 579 | 41.29% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 9.15 | 9.60 | 0.00 | - | 1 | 2,301 | 40.37% |
| META251219P00260000 | 2024-05-02 1:56PM EDT | 2025-12-19 | 12.55 | 11.35 | 11.90 | 0.00 | - | 115 | 1,866 | 39.72% |
| META260116P00260000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 12.30 | 11.80 | 12.40 | -1.08 | -8.07% | 1 | 960 | 39.34% |
| META260618P00260000 | 2024-04-25 10:46AM EDT | 2026-06-18 | 18.07 | 15.20 | 15.95 | 0.00 | - | 9 | 182 | 38.39% |
| META261218P00260000 | 2024-05-03 2:32PM EDT | 2026-12-18 | 19.57 | 18.45 | 20.50 | -1.43 | -6.81% | 1 | 29 | 37.88% |
