Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
17.901,46 -30,71 (-0,17%) Euro Stoxx 50
4.892,05 -29,17 (-0,59%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.313,30 +2,30 (+0,10%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.986,29 +567,88 (+1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:410.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00410000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 30.31 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| META240510C00410000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 31.98 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| META240517C00410000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 41.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240524C00410000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 38.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META240531C00410000 | 2024-05-01 2:27PM EDT | 2024-05-31 | 38.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240621C00410000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 43.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META240719C00410000 | 2024-05-01 2:11PM EDT | 2024-07-19 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816C00410000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00410000 | 2024-05-01 3:14PM EDT | 2024-09-20 | 67.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00410000 | 2024-05-01 10:03AM EDT | 2024-10-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00410000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241220C00410000 | 2024-04-29 10:59AM EDT | 2024-12-20 | 73.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250117C00410000 | 2024-05-01 2:46PM EDT | 2025-01-17 | 83.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250321C00410000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00410000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 96.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| META250919C00410000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 103.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 81.66% |
| META260116C00410000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 109.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00410000 | 2024-04-26 10:19AM EDT | 2026-06-18 | 127.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00410000 | 2024-05-01 3:42PM EDT | 2026-12-18 | 142.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00410000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,998 | 0 | 25.00% |
| META240510P00410000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| META240517P00410000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| META240524P00410000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 3.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| META240531P00410000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| META240607P00410000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 5.42 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| META240621P00410000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| META240719P00410000 | 2024-05-01 11:04AM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| META240816P00410000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| META240920P00410000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 22.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META241018P00410000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 24.19 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 1.56% |
| META241115P00410000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 30.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| META241220P00410000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 30.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250117P00410000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 32.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250321P00410000 | 2024-05-01 1:08PM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620P00410000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 43.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | - | 1 | 17 | 27.24% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 2025-12-19 | 59.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| META260116P00410000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| META261218P00410000 | 2024-05-01 10:38AM EDT | 2026-12-18 | 71.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
