Deutsche Märkte schließen in 2 Stunden 36 Minuten
DAX
17.732,95 -104,45 (-0,59%) Euro Stoxx 50
4.923,44 -13,13 (-0,27%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,70 -1,30 (-0,05%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
61.263,54 +3.052,32 (+5,24%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:340.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00340000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 163.74 | 0.00 | 0.00 | 0.00 | - | 10 | 997 | 0.00% |
| META240426C00340000 | 2024-03-11 12:52PM EDT | 2024-04-26 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 296.29% |
| META240503C00340000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 177.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240510C00340000 | 2024-04-03 12:02PM EDT | 2024-05-10 | 167.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| META240517C00340000 | 2024-04-18 1:41PM EDT | 2024-05-17 | 165.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,686 | 0.00% |
| META240621C00340000 | 2024-04-08 12:18PM EDT | 2024-06-21 | 185.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6,834 | 0.00% |
| META240719C00340000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 168.35 | 0.00 | 0.00 | 0.00 | - | 5 | 290 | 0.00% |
| META240816C00340000 | 2024-04-18 2:34PM EDT | 2024-08-16 | 170.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| META240920C00340000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 179.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,179 | 0.00% |
| META241018C00340000 | 2024-03-19 12:28PM EDT | 2024-10-18 | 169.00 | 174.40 | 176.55 | 0.00 | - | 1 | 3 | 55.59% |
| META241115C00340000 | 2024-03-06 4:11PM EDT | 2024-11-15 | 178.46 | 202.05 | 205.45 | 0.00 | - | 4 | 4 | 83.30% |
| META241220C00340000 | 2024-04-08 10:08AM EDT | 2024-12-20 | 201.55 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| META250117C00340000 | 2024-04-11 1:30PM EDT | 2025-01-17 | 200.94 | 0.00 | 0.00 | 0.00 | - | 3 | 1,321 | 0.00% |
| META250620C00340000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 183.43 | 0.00 | 0.00 | 0.00 | - | 10 | 451 | 0.00% |
| META250919C00340000 | 2024-04-08 11:53AM EDT | 2025-09-19 | 223.33 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| META251219C00340000 | 2024-04-18 11:37AM EDT | 2025-12-19 | 215.66 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| META260116C00340000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| META260618C00340000 | 2024-04-15 10:04AM EDT | 2026-06-18 | 234.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| META261218C00340000 | 2024-04-17 1:25PM EDT | 2026-12-18 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00340000 | 2024-04-10 11:22AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,520 | 50.00% |
| META240426P00340000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 110 | 50.00% |
| META240503P00340000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 50.00% |
| META240510P00340000 | 2024-04-11 3:31PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| META240517P00340000 | 2024-04-18 11:55AM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 510 | 25.00% |
| META240621P00340000 | 2024-04-18 1:20PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 32 | 2,366 | 12.50% |
| META240719P00340000 | 2024-04-15 11:50AM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 12.50% |
| META240816P00340000 | 2024-04-17 1:35PM EDT | 2024-08-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| META240920P00340000 | 2024-04-12 3:41PM EDT | 2024-09-20 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,647 | 12.50% |
| META241018P00340000 | 2024-04-18 10:18AM EDT | 2024-10-18 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| META241115P00340000 | 2024-04-18 10:41AM EDT | 2024-11-15 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| META241220P00340000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 12.50% |
| META250117P00340000 | 2024-04-17 12:36PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 6.25% |
| META250321P00340000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| META250620P00340000 | 2024-04-16 2:58PM EDT | 2025-06-20 | 16.20 | 16.35 | 16.80 | 0.00 | - | 41 | 518 | 39.18% |
| META250919P00340000 | 2024-04-05 1:58PM EDT | 2025-09-19 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 2025-12-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 6.25% |
| META260116P00340000 | 2024-04-12 1:02PM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 51 | 268 | 6.25% |
| META260618P00340000 | 2024-04-11 3:40PM EDT | 2026-06-18 | 26.53 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| META261218P00340000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
