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
56.458,08 -2.244,86 (-3,82%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00380000 | 2024-05-10 3:17PM EDT | 2024-05-10 | 95.37 | 95.05 | 97.00 | +0.31 | +0.33% | 8 | 122 | 241.80% |
| META240517C00380000 | 2024-05-10 11:32AM EDT | 2024-05-17 | 92.12 | 96.05 | 97.00 | -0.43 | -0.46% | 5 | 886 | 73.58% |
| META240524C00380000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 58.00 | 96.00 | 97.85 | 0.00 | - | 5 | 6 | 61.30% |
| META240531C00380000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 89.30 | 96.60 | 97.65 | 0.00 | - | 3 | 8 | 52.93% |
| META240607C00380000 | 2024-05-01 11:06AM EDT | 2024-06-07 | 58.41 | 96.80 | 98.30 | 0.00 | - | - | 2 | 54.79% |
| META240614C00380000 | 2024-05-07 11:14AM EDT | 2024-06-14 | 96.70 | 97.40 | 98.85 | +6.70 | +7.44% | 25 | 10 | 52.01% |
| META240621C00380000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 94.91 | 98.15 | 99.25 | 0.00 | - | 3 | 3,685 | 49.32% |
| META240719C00380000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 78.05 | 100.55 | 101.75 | 0.00 | - | 2 | 197 | 45.46% |
| META240816C00380000 | 2024-05-10 11:37AM EDT | 2024-08-16 | 103.00 | 105.25 | 107.20 | -2.00 | -1.90% | 2 | 400 | 48.71% |
| META240920C00380000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 96.55 | 108.70 | 110.10 | 0.00 | - | 3 | 1,109 | 45.94% |
| META241018C00380000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 109.21 | 111.85 | 112.80 | -3.10 | -2.76% | 1 | 51 | 45.06% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 2024-11-15 | 116.15 | 117.30 | 118.50 | 0.00 | - | 1 | 23 | 47.64% |
| META241220C00380000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 115.57 | 120.70 | 121.50 | 0.00 | - | 2 | 59 | 46.57% |
| META250117C00380000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 124.50 | 123.45 | 124.30 | +1.20 | +0.97% | 1 | 8,701 | 46.34% |
| META250321C00380000 | 2024-05-08 11:24AM EDT | 2025-03-21 | 129.74 | 130.45 | 131.60 | 0.00 | - | 1 | 15 | 46.95% |
| META250620C00380000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 112.00 | 139.95 | 141.00 | 0.00 | - | 1 | 970 | 47.42% |
| META250919C00380000 | 2024-05-07 11:26AM EDT | 2025-09-19 | 143.50 | 148.00 | 149.50 | 0.00 | - | 1 | 18 | 47.74% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 124.29 | 155.85 | 157.50 | 0.00 | - | 1 | 428 | 48.06% |
| META260116C00380000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 139.80 | 158.00 | 159.60 | 0.00 | - | 100 | 488 | 48.03% |
| META260618C00380000 | 2024-05-09 2:10PM EDT | 2026-06-18 | 169.78 | 169.30 | 170.95 | 0.00 | - | 7 | 885 | 48.15% |
| META261218C00380000 | 2024-05-10 3:42PM EDT | 2026-12-18 | 182.75 | 180.75 | 184.15 | +33.75 | +22.65% | 10 | 4 | 48.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00380000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,714 | 134.38% |
| META240517P00380000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 97 | 2,477 | 53.13% |
| META240524P00380000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 17 | 323 | 46.97% |
| META240531P00380000 | 2024-05-10 3:02PM EDT | 2024-05-31 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 11 | 328 | 41.41% |
| META240607P00380000 | 2024-05-10 3:10PM EDT | 2024-06-07 | 0.27 | 0.24 | 0.31 | -0.03 | -10.00% | 2 | 78 | 38.40% |
| META240614P00380000 | 2024-05-10 12:14PM EDT | 2024-06-14 | 0.42 | 0.33 | 0.45 | -0.03 | -6.67% | 2 | 18 | 36.50% |
| META240621P00380000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.53 | -0.12 | -19.67% | 533 | 2,368 | 34.30% |
| META240719P00380000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.32 | -0.20 | -13.33% | 30 | 712 | 31.63% |
| META240816P00380000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 4.80 | 4.70 | 4.85 | -0.45 | -8.57% | 37 | 3,003 | 36.98% |
| META240920P00380000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 6.65 | 6.40 | 6.65 | -0.82 | -10.98% | 7 | 691 | 35.06% |
| META241018P00380000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 7.90 | 7.75 | 8.00 | -0.45 | -5.39% | 8 | 504 | 33.93% |
| META241115P00380000 | 2024-05-09 12:47PM EDT | 2024-11-15 | 11.90 | 11.80 | 12.05 | -0.60 | -4.80% | 1 | 552 | 36.44% |
| META241220P00380000 | 2024-05-09 10:59AM EDT | 2024-12-20 | 14.38 | 13.50 | 13.85 | 0.00 | - | 22 | 685 | 35.42% |
| META250117P00380000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 15.00 | 14.70 | 15.15 | -0.52 | -3.35% | 13 | 2,656 | 34.68% |
| META250321P00380000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 22.05 | 19.20 | 19.70 | 0.00 | - | 26 | 730 | 34.86% |
| META250620P00380000 | 2024-05-09 11:49AM EDT | 2025-06-20 | 25.20 | 24.70 | 25.30 | -0.65 | -2.51% | 1 | 935 | 34.65% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 32.44% |
| META251219P00380000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 38.70 | 33.80 | 34.70 | 0.00 | - | 2 | 429 | 34.03% |
| META260116P00380000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 38.20 | 34.65 | 35.60 | 0.00 | - | 7 | 491 | 33.73% |
| META260618P00380000 | 2024-05-08 10:32AM EDT | 2026-06-18 | 43.32 | 40.95 | 42.15 | 0.00 | - | 1 | 100 | 33.27% |
| META261218P00380000 | 2024-05-10 3:28PM EDT | 2026-12-18 | 48.38 | 46.55 | 49.00 | -1.28 | -2.58% | 20 | 118 | 32.76% |
