Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.488,12 +2.006,98 (+3,32%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726C00420000 | 2024-07-26 3:10PM EDT | 2024-07-26 | 45.61 | 43.95 | 47.35 | +11.30 | +32.94% | 8 | 24 | 153.08% |
| META240802C00420000 | 2024-07-26 3:24PM EDT | 2024-08-02 | 52.22 | 51.35 | 52.40 | +8.62 | +19.77% | 90 | 571 | 83.56% |
| META240809C00420000 | 2024-07-18 10:21AM EDT | 2024-08-09 | 53.80 | 53.25 | 55.15 | -4.69 | -8.02% | 5 | 4 | 69.85% |
| META240816C00420000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 54.05 | 54.05 | 56.55 | +5.07 | +10.35% | 24 | 1,026 | 60.95% |
| META240823C00420000 | 2024-07-24 3:37PM EDT | 2024-08-23 | 55.65 | 55.95 | 57.40 | 0.00 | - | 5 | 138 | 56.56% |
| META240830C00420000 | 2024-07-24 1:12PM EDT | 2024-08-30 | 59.40 | 57.25 | 59.45 | 0.00 | - | 4 | 5 | 54.45% |
| META240920C00420000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 60.82 | 61.35 | 63.10 | +7.12 | +13.26% | 12 | 375 | 51.25% |
| META241018C00420000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 65.65 | 65.70 | 67.45 | +5.20 | +8.60% | 15 | 469 | 47.73% |
| META241115C00420000 | 2024-07-26 1:19PM EDT | 2024-11-15 | 74.60 | 73.95 | 75.80 | +5.80 | +8.43% | 10 | 232 | 50.70% |
| META241220C00420000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 79.10 | 77.10 | 80.05 | +4.21 | +5.62% | 60 | 4,246 | 48.37% |
| META250117C00420000 | 2024-07-26 1:20PM EDT | 2025-01-17 | 84.15 | 81.55 | 83.10 | +5.88 | +7.51% | 6 | 7,828 | 47.01% |
| META250221C00420000 | 2024-07-23 2:26PM EDT | 2025-02-21 | 107.01 | 86.55 | 89.55 | 0.00 | - | 3 | 17 | 48.04% |
| META250321C00420000 | 2024-07-25 10:13AM EDT | 2025-03-21 | 76.30 | 89.25 | 91.75 | 0.00 | - | 18 | 54 | 46.76% |
| META250620C00420000 | 2024-07-25 2:58PM EDT | 2025-06-20 | 95.17 | 100.80 | 103.15 | 0.00 | - | 2 | 1,968 | 46.96% |
| META250815C00420000 | 2024-07-26 3:33PM EDT | 2025-08-15 | 106.95 | 105.55 | 109.00 | +3.61 | +3.49% | 100 | 28 | 46.81% |
| META250919C00420000 | 2024-07-26 10:35AM EDT | 2025-09-19 | 107.55 | 109.95 | 112.80 | -4.20 | -3.76% | 18 | 30 | 46.94% |
| META251219C00420000 | 2024-07-25 10:39AM EDT | 2025-12-19 | 111.18 | 118.70 | 121.10 | 0.00 | - | 1 | 450 | 46.75% |
| META260116C00420000 | 2024-07-26 11:40AM EDT | 2026-01-16 | 121.60 | 120.85 | 123.35 | +4.55 | +3.89% | 5 | 200 | 46.63% |
| META260618C00420000 | 2024-07-16 12:47PM EDT | 2026-06-18 | 151.45 | 134.05 | 137.70 | 0.00 | - | 2 | 90 | 47.44% |
| META261218C00420000 | 2024-07-23 3:38PM EDT | 2026-12-18 | 167.00 | 147.70 | 151.60 | 0.00 | - | 1 | 56 | 47.65% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726P00420000 | 2024-07-26 3:46PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 531 | 2,034 | 65.63% |
| META240802P00420000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 5.83 | 5.65 | 5.80 | -3.19 | -35.37% | 571 | 1,769 | 81.09% |
| META240809P00420000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 7.38 | 6.75 | 7.15 | -2.82 | -27.65% | 107 | 294 | 64.05% |
| META240816P00420000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 8.30 | 7.95 | 8.30 | -1.95 | -19.02% | 179 | 3,437 | 56.54% |
| META240823P00420000 | 2024-07-26 2:08PM EDT | 2024-08-23 | 8.84 | 8.85 | 9.35 | -2.01 | -18.53% | 45 | 219 | 51.81% |
| META240830P00420000 | 2024-07-26 3:48PM EDT | 2024-08-30 | 10.05 | 9.85 | 10.40 | -2.21 | -18.03% | 16 | 174 | 49.48% |
| META240906P00420000 | 2024-07-26 3:41PM EDT | 2024-09-06 | 10.86 | 10.20 | 11.55 | -1.54 | -12.42% | 3 | - | 47.62% |
| META240920P00420000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 12.52 | 12.00 | 12.75 | -3.50 | -21.85% | 32 | 2,200 | 43.45% |
| META241018P00420000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 15.50 | 15.20 | 15.75 | -3.00 | -16.22% | 24 | 1,033 | 39.74% |
| META241115P00420000 | 2024-07-26 12:25PM EDT | 2024-11-15 | 21.77 | 21.65 | 22.70 | -3.98 | -15.46% | 96 | 0 | 42.48% |
| META241220P00420000 | 2024-07-25 12:21PM EDT | 2024-12-20 | 25.95 | 24.15 | 24.90 | 0.00 | - | 5 | 1,720 | 39.28% |
| META250117P00420000 | 2024-07-25 2:58PM EDT | 2025-01-17 | 27.25 | 25.85 | 26.75 | -1.95 | -6.68% | 14 | 1,918 | 37.67% |
| META250221P00420000 | 2024-07-26 9:58AM EDT | 2025-02-21 | 32.25 | 30.00 | 32.50 | -1.25 | -3.73% | 120 | 14 | 39.04% |
| META250321P00420000 | 2024-07-25 11:42AM EDT | 2025-03-21 | 33.94 | 31.70 | 32.95 | -1.36 | -3.85% | 11 | 591 | 37.03% |
| META250620P00420000 | 2024-07-26 12:57PM EDT | 2025-06-20 | 37.80 | 37.90 | 39.05 | -3.50 | -8.47% | 62 | 882 | 35.39% |
| META250815P00420000 | 2024-07-26 2:53PM EDT | 2025-08-15 | 42.85 | 41.95 | 44.35 | -2.20 | -4.88% | 3 | 259 | 35.83% |
| META250919P00420000 | 2024-07-24 3:11PM EDT | 2025-09-19 | 45.75 | 43.05 | 45.85 | 0.00 | - | 2 | 45 | 35.14% |
| META251219P00420000 | 2024-07-26 12:23PM EDT | 2025-12-19 | 49.44 | 49.05 | 50.85 | +0.14 | +0.28% | 4 | 286 | 34.40% |
| META260116P00420000 | 2024-07-25 12:07PM EDT | 2026-01-16 | 53.40 | 50.30 | 51.95 | 0.00 | - | 2 | 781 | 34.03% |
| META260618P00420000 | 2024-07-18 11:41AM EDT | 2026-06-18 | 58.40 | 58.00 | 60.95 | 0.00 | - | 34 | 129 | 33.95% |
| META261218P00420000 | 2024-07-26 2:23PM EDT | 2026-12-18 | 66.36 | 64.85 | 67.90 | -2.44 | -3.55% | 50 | 411 | 32.88% |
