Deutsche Märkte schließen in 10 Minuten
DAX
17.978,03 -140,29 (-0,77%) Euro Stoxx 50
4.933,29 -47,80 (-0,96%) Dow Jones 30
38.102,16 -283,93 (-0,74%) Gold
2.307,70 -50,00 (-2,12%) EUR/USD
1,0694 -0,0031 (-0,29%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Strike:420.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00420000 | 2024-04-30 11:00AM EDT | 2024-05-03 | 18.30 | 17.90 | 18.50 | +2.75 | +17.68% | 404 | 11,687 | 40.43% |
| META240510C00420000 | 2024-04-30 11:00AM EDT | 2024-05-10 | 21.00 | 20.90 | 21.50 | +4.60 | +28.05% | 74 | 442 | 37.68% |
| META240517C00420000 | 2024-04-30 11:00AM EDT | 2024-05-17 | 23.38 | 22.95 | 23.50 | +2.58 | +12.40% | 230 | 1,819 | 35.57% |
| META240524C00420000 | 2024-04-30 10:19AM EDT | 2024-05-24 | 25.05 | 25.40 | 25.90 | +3.75 | +17.61% | 5 | 191 | 36.13% |
| META240531C00420000 | 2024-04-30 10:30AM EDT | 2024-05-31 | 25.00 | 26.50 | 27.30 | +1.71 | +7.34% | 7 | 99 | 34.93% |
| META240607C00420000 | 2024-04-30 9:32AM EDT | 2024-06-07 | 28.10 | 28.30 | 29.40 | +1.60 | +6.04% | 4 | 53 | 35.66% |
| META240621C00420000 | 2024-04-30 10:57AM EDT | 2024-06-21 | 32.87 | 31.70 | 32.15 | +2.77 | +9.20% | 198 | 1,853 | 35.03% |
| META240719C00420000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 38.90 | 37.60 | 37.80 | +3.70 | +10.51% | 78 | 377 | 35.62% |
| META240816C00420000 | 2024-04-30 10:31AM EDT | 2024-08-16 | 47.15 | 47.95 | 48.75 | +1.05 | +2.28% | 3 | 429 | 42.72% |
| META240920C00420000 | 2024-04-29 2:25PM EDT | 2024-09-20 | 49.90 | 52.70 | 53.25 | 0.00 | - | 9 | 350 | 41.45% |
| META241018C00420000 | 2024-04-30 10:06AM EDT | 2024-10-18 | 54.40 | 56.00 | 56.70 | -5.00 | -8.42% | 2 | 84 | 40.92% |
| META241115C00420000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 62.90 | 63.30 | 64.50 | 0.00 | - | 2 | 82 | 44.24% |
| META241220C00420000 | 2024-04-30 11:03AM EDT | 2024-12-20 | 67.30 | 66.85 | 67.40 | +3.20 | +4.99% | 4 | 246 | 42.97% |
| META250117C00420000 | 2024-04-30 10:43AM EDT | 2025-01-17 | 70.85 | 70.10 | 70.80 | +3.85 | +5.75% | 97 | 7,372 | 43.01% |
| META250321C00420000 | 2024-04-29 9:50AM EDT | 2025-03-21 | 79.10 | 78.60 | 79.75 | 0.00 | - | 2 | 32 | 44.31% |
| META250620C00420000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 90.00 | 88.50 | 90.25 | +4.00 | +4.65% | 6 | 1,999 | 45.10% |
| META250919C00420000 | 2024-04-29 12:07PM EDT | 2025-09-19 | 95.00 | 97.15 | 99.65 | 0.00 | - | 4 | 21 | 45.69% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 106.95 | 106.25 | 108.25 | 0.00 | - | 1 | 440 | 46.17% |
| META260116C00420000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 104.66 | 108.50 | 110.25 | 0.00 | - | 7 | 167 | 46.06% |
| META260618C00420000 | 2024-04-29 12:57PM EDT | 2026-06-18 | 118.80 | 120.75 | 122.90 | 0.00 | - | 3 | 101 | 46.64% |
| META261218C00420000 | 2024-04-29 1:17PM EDT | 2026-12-18 | 133.00 | 132.90 | 136.55 | 0.00 | - | 1 | 46 | 47.23% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00420000 | 2024-04-30 11:04AM EDT | 2024-05-03 | 1.50 | 1.46 | 1.50 | -1.11 | -42.53% | 2,856 | 14,855 | 38.33% |
| META240510P00420000 | 2024-04-30 11:02AM EDT | 2024-05-10 | 3.65 | 3.70 | 3.80 | -1.47 | -28.71% | 567 | 754 | 33.82% |
| META240517P00420000 | 2024-04-30 10:53AM EDT | 2024-05-17 | 5.25 | 5.45 | 5.65 | -2.00 | -27.59% | 103 | 3,686 | 32.29% |
| META240524P00420000 | 2024-04-30 10:47AM EDT | 2024-05-24 | 7.00 | 7.45 | 7.60 | -2.28 | -24.57% | 45 | 1,197 | 32.35% |
| META240531P00420000 | 2024-04-30 10:56AM EDT | 2024-05-31 | 8.31 | 8.50 | 8.70 | -3.32 | -28.55% | 43 | 267 | 30.99% |
| META240607P00420000 | 2024-04-30 10:51AM EDT | 2024-06-07 | 9.30 | 9.55 | 10.10 | -2.65 | -22.18% | 8 | 124 | 30.80% |
| META240621P00420000 | 2024-04-30 10:59AM EDT | 2024-06-21 | 12.45 | 12.40 | 12.65 | -2.05 | -14.14% | 46 | 2,862 | 30.61% |
| META240719P00420000 | 2024-04-30 10:33AM EDT | 2024-07-19 | 16.50 | 16.20 | 16.45 | -2.98 | -15.30% | 14 | 1,065 | 29.72% |
| META240816P00420000 | 2024-04-30 11:00AM EDT | 2024-08-16 | 25.13 | 25.00 | 25.45 | -3.24 | -11.42% | 2 | 1,608 | 35.57% |
| META240920P00420000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 28.60 | 28.05 | 28.45 | -2.05 | -6.69% | 6 | 698 | 33.81% |
| META241018P00420000 | 2024-04-30 10:40AM EDT | 2024-10-18 | 30.15 | 30.10 | 30.55 | -2.78 | -8.44% | 15 | 178 | 32.77% |
| META241115P00420000 | 2024-04-30 10:47AM EDT | 2024-11-15 | 35.10 | 35.65 | 36.10 | -3.47 | -9.00% | 11 | 175 | 34.87% |
| META241220P00420000 | 2024-04-30 10:29AM EDT | 2024-12-20 | 39.00 | 37.55 | 38.20 | -1.20 | -2.99% | 2 | 471 | 33.73% |
| META250117P00420000 | 2024-04-30 10:47AM EDT | 2025-01-17 | 39.00 | 39.30 | 39.85 | -2.40 | -5.80% | 22 | 1,597 | 33.05% |
| META250321P00420000 | 2024-04-29 9:58AM EDT | 2025-03-21 | 46.31 | 44.80 | 45.40 | 0.00 | - | 3 | 484 | 33.19% |
| META250620P00420000 | 2024-04-30 10:22AM EDT | 2025-06-20 | 51.85 | 50.95 | 51.75 | -1.18 | -2.23% | 1 | 240 | 32.90% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 28.04% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 60.85 | 61.95 | 0.00 | - | 3 | 256 | 32.23% |
| META260116P00420000 | 2024-04-29 2:24PM EDT | 2026-01-16 | 64.30 | 61.25 | 62.80 | 0.00 | - | 5 | 357 | 31.89% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 68.10 | 69.85 | 0.00 | - | 52 | 99 | 31.50% |
| META261218P00420000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 76.63 | 73.65 | 76.45 | -1.15 | -1.48% | 10 | 238 | 30.81% |
