Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.092,76 +208,50 (+0,54%) Bitcoin EUR
57.973,25 -763,07 (-1,30%) CMC Crypto 200
1.320,36 +25,69 (+1,99%) Nasdaq Compositive
16.307,16 -25,39 (-0,16%) S&P 500
5.190,84 +3,14 (+0,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Strike:415.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00415000 | 2024-05-08 11:26AM EDT | 2024-05-10 | 58.93 | 58.35 | 59.00 | +5.93 | +11.19% | 10 | 175 | 75.83% |
| META240517C00415000 | 2024-05-08 12:33PM EDT | 2024-05-17 | 58.72 | 58.75 | 59.80 | +4.25 | +7.80% | 3 | 739 | 50.61% |
| META240524C00415000 | 2024-05-08 12:17PM EDT | 2024-05-24 | 59.48 | 59.25 | 60.55 | +9.68 | +19.44% | 1 | 48 | 47.84% |
| META240531C00415000 | 2024-05-08 9:56AM EDT | 2024-05-31 | 60.00 | 59.90 | 61.00 | +9.00 | +17.65% | 5 | 60 | 42.41% |
| META240607C00415000 | 2024-05-08 3:15PM EDT | 2024-06-07 | 60.16 | 60.30 | 62.15 | +7.98 | +15.29% | 1 | 6 | 41.61% |
| META240621C00415000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 62.86 | 62.60 | 63.80 | +5.25 | +9.11% | 20 | 304 | 39.02% |
| META240719C00415000 | 2024-05-08 10:42AM EDT | 2024-07-19 | 68.70 | 67.40 | 67.70 | +3.85 | +5.94% | 2 | 120 | 37.81% |
| META240816C00415000 | 2024-05-08 3:24PM EDT | 2024-08-16 | 75.79 | 75.95 | 76.35 | +15.44 | +25.58% | 40 | 474 | 43.81% |
| META240920C00415000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 71.25 | 80.15 | 80.80 | 0.00 | - | 1 | 363 | 42.55% |
| META241220C00415000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 76.50 | 94.35 | 95.10 | 0.00 | - | 21 | 53 | 44.34% |
| META250117C00415000 | 2024-05-08 10:47AM EDT | 2025-01-17 | 99.28 | 97.55 | 98.20 | +5.78 | +6.18% | 12 | 1,029 | 44.11% |
| META250321C00415000 | 2024-04-29 2:36PM EDT | 2025-03-21 | 104.00 | 105.85 | 106.70 | +25.55 | +32.57% | 1 | 17 | 45.06% |
| META250620C00415000 | 2024-05-07 12:12PM EDT | 2025-06-20 | 114.72 | 116.40 | 117.40 | 0.00 | - | 8 | 386 | 45.84% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 125.30 | 126.60 | 0.00 | - | 2 | 5 | 46.21% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 108.32 | 133.80 | 135.25 | 0.00 | - | 1 | 283 | 46.61% |
| META260116C00415000 | 2024-05-06 10:42AM EDT | 2026-01-16 | 123.82 | 136.00 | 137.35 | 0.00 | - | 2 | 1,706 | 46.52% |
| META260618C00415000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 116.00 | 148.50 | 150.30 | 0.00 | - | 1 | 48 | 47.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00415000 | 2024-05-08 3:29PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 151 | 1,623 | 55.47% |
| META240517P00415000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.16 | -0.13 | -43.33% | 144 | 2,017 | 37.21% |
| META240524P00415000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 0.50 | 0.46 | 0.50 | -0.21 | -28.77% | 236 | 540 | 34.35% |
| META240531P00415000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 0.79 | 0.76 | 0.81 | -0.25 | -24.04% | 85 | 289 | 31.78% |
| META240607P00415000 | 2024-05-08 3:19PM EDT | 2024-06-07 | 1.25 | 1.18 | 1.27 | -0.36 | -22.36% | 49 | 291 | 30.86% |
| META240614P00415000 | 2024-05-08 12:36PM EDT | 2024-06-14 | 1.95 | 1.75 | 1.86 | -0.40 | -17.02% | 14 | 1,254 | 30.62% |
| META240621P00415000 | 2024-05-08 2:38PM EDT | 2024-06-21 | 2.49 | 2.28 | 2.36 | -0.38 | -13.24% | 385 | 1,304 | 29.99% |
| META240719P00415000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.80 | -0.65 | -12.04% | 70 | 369 | 29.31% |
| META240816P00415000 | 2024-05-07 3:46PM EDT | 2024-08-16 | 11.75 | 11.65 | 11.85 | -1.35 | -10.31% | 4 | 812 | 35.70% |
| META240920P00415000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 14.90 | 14.20 | 14.50 | -0.70 | -4.49% | 1 | 413 | 33.85% |
| META241220P00415000 | 2024-05-06 2:39PM EDT | 2024-12-20 | 27.00 | 23.55 | 23.95 | 0.00 | - | 1 | 184 | 34.18% |
| META250117P00415000 | 2024-05-07 12:05PM EDT | 2025-01-17 | 26.05 | 25.15 | 25.55 | 0.00 | - | 13 | 785 | 33.47% |
| META250321P00415000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 32.99 | 30.55 | 31.00 | 0.00 | - | 7 | 45 | 33.66% |
| META250620P00415000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 39.00 | 36.85 | 37.55 | 0.00 | - | 6 | 107 | 33.52% |
| META250919P00415000 | 2024-05-01 1:00PM EDT | 2025-09-19 | 43.02 | 42.15 | 42.85 | -11.50 | -21.09% | 6 | 51 | 33.09% |
| META251219P00415000 | 2024-05-06 9:36AM EDT | 2025-12-19 | 51.80 | 46.90 | 47.90 | 0.00 | - | 1 | 67 | 32.86% |
| META260116P00415000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 55.05 | 47.95 | 48.95 | 0.00 | - | 2 | 23 | 32.60% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 55.50 | 56.00 | 0.00 | - | 1 | 9 | 32.13% |
