Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0564 -0,0003 (-0,0317%) BTC-EUR
25.641,93 +78,96 (+0,31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006C00300000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 5.85 | 5.70 | 5.95 | -2.95 | -33.52% | 4,820 | 3,291 | 38.07% |
| META231013C00300000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 8.50 | 8.25 | 8.60 | -2.40 | -22.02% | 2,468 | 1,183 | 37.60% |
| META231020C00300000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 10.41 | 10.35 | 10.60 | -2.64 | -20.23% | 3,277 | 26,956 | 37.46% |
| META231027C00300000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 16.35 | 16.10 | 16.55 | -2.15 | -11.62% | 162 | 1,176 | 50.54% |
| META231103C00300000 | 2023-09-29 3:52PM EDT | 2023-11-03 | 19.30 | 18.05 | 18.50 | -1.44 | -6.94% | 149 | 107 | 50.39% |
| META231110C00300000 | 2023-09-29 3:53PM EDT | 2023-11-10 | 20.44 | 17.55 | 20.75 | -1.21 | -5.59% | 13 | 1 | 51.51% |
| META231117C00300000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 20.25 | 20.15 | 20.40 | -2.53 | -11.11% | 595 | 11,506 | 46.80% |
| META231215C00300000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 23.70 | 23.70 | 24.10 | -2.96 | -11.10% | 179 | 3,992 | 43.99% |
| META240119C00300000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 28.00 | 27.85 | 28.25 | -2.53 | -8.29% | 190 | 42,310 | 42.72% |
| META240216C00300000 | 2023-09-29 3:58PM EDT | 2024-02-16 | 33.45 | 33.25 | 33.55 | -2.10 | -5.91% | 93 | 2,297 | 45.41% |
| META240315C00300000 | 2023-09-29 3:44PM EDT | 2024-03-15 | 35.95 | 35.75 | 36.20 | -2.45 | -6.38% | 7 | 2,285 | 44.73% |
| META240419C00300000 | 2023-09-28 2:17PM EDT | 2024-04-19 | 41.03 | 38.80 | 39.15 | 0.00 | - | 73 | 75 | 44.03% |
| META240621C00300000 | 2023-09-29 3:55PM EDT | 2024-06-21 | 45.55 | 45.35 | 45.95 | -2.72 | -5.63% | 42 | 2,182 | 45.21% |
| META240920C00300000 | 2023-09-29 3:53PM EDT | 2024-09-20 | 54.87 | 53.50 | 54.20 | -2.13 | -3.74% | 19 | 362 | 46.14% |
| META250117C00300000 | 2023-09-29 3:47PM EDT | 2025-01-17 | 63.72 | 62.75 | 63.75 | -2.23 | -3.38% | 28 | 4,066 | 47.15% |
| META250620C00300000 | 2023-09-29 10:00AM EDT | 2025-06-20 | 80.15 | 73.25 | 76.50 | +3.25 | +4.23% | 2 | 723 | 49.45% |
| META251219C00300000 | 2023-09-29 10:24AM EDT | 2025-12-19 | 90.10 | 83.90 | 85.85 | +1.90 | +2.15% | 57 | 786 | 49.11% |
| META260116C00300000 | 2023-09-29 12:40PM EDT | 2026-01-16 | 89.40 | 85.60 | 87.25 | -0.66 | -0.73% | 5 | 298 | 49.11% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006P00300000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 5.20 | 5.25 | 5.35 | +0.85 | +19.54% | 13,352 | 3,156 | 35.54% |
| META231013P00300000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 7.52 | 7.40 | 7.75 | +1.15 | +18.05% | 1,873 | 996 | 34.77% |
| META231020P00300000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 9.35 | 8.40 | 9.60 | +1.30 | +16.15% | 2,656 | 24,101 | 34.64% |
| META231027P00300000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 14.76 | 14.60 | 15.05 | +1.49 | +11.23% | 164 | 742 | 46.58% |
| META231103P00300000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 16.49 | 16.25 | 16.65 | +1.39 | +9.21% | 73 | 225 | 45.89% |
| META231110P00300000 | 2023-09-29 11:22AM EDT | 2023-11-10 | 14.16 | 15.25 | 18.70 | -1.60 | -10.15% | 2 | 7 | 46.92% |
| META231117P00300000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 18.00 | 17.75 | 18.10 | +1.42 | +8.56% | 603 | 8,457 | 41.97% |
| META231215P00300000 | 2023-09-29 3:57PM EDT | 2023-12-15 | 20.60 | 20.25 | 20.55 | +1.48 | +7.74% | 203 | 1,716 | 37.86% |
| META240119P00300000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 23.10 | 22.90 | 23.25 | +1.57 | +7.29% | 194 | 25,361 | 35.44% |
| META240216P00300000 | 2023-09-29 3:56PM EDT | 2024-02-16 | 27.26 | 26.85 | 27.20 | +2.06 | +8.17% | 26 | 856 | 37.05% |
| META240315P00300000 | 2023-09-29 3:56PM EDT | 2024-03-15 | 28.79 | 28.35 | 28.75 | +1.89 | +7.03% | 29 | 874 | 35.73% |
| META240419P00300000 | 2023-09-29 3:51PM EDT | 2024-04-19 | 29.55 | 30.05 | 30.45 | +29.55 | - | 5 | 0 | 34.41% |
| META240621P00300000 | 2023-09-29 2:41PM EDT | 2024-06-21 | 34.30 | 34.10 | 34.65 | +1.50 | +4.57% | 8 | 3,759 | 34.20% |
| META240920P00300000 | 2023-09-29 10:23AM EDT | 2024-09-20 | 36.16 | 38.80 | 39.45 | -2.25 | -5.86% | 1 | 399 | 33.62% |
| META250117P00300000 | 2023-09-29 3:04PM EDT | 2025-01-17 | 43.85 | 44.00 | 44.85 | +0.35 | +0.80% | 13 | 2,324 | 33.13% |
| META250620P00300000 | 2023-09-27 9:46AM EDT | 2025-06-20 | 50.00 | 49.20 | 50.70 | 0.00 | - | 1 | 202 | 32.59% |
| META251219P00300000 | 2023-09-29 1:13PM EDT | 2025-12-19 | 55.00 | 54.15 | 57.50 | -1.10 | -1.96% | 2 | 548 | 32.62% |
| META260116P00300000 | 2023-09-29 12:42PM EDT | 2026-01-16 | 54.46 | 54.25 | 58.45 | -2.00 | -3.54% | 2 | 21 | 32.61% |
