Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
484,03-2,10 (-0,43%)
Börsenschluss: 04:00PM EST
482,70 -1,33 (-0,27%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:420.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301C004200002024-02-23 3:45PM EST2024-03-0164.7663.9065.35-4.78-6.87%18033763.31%
META240308C004200002024-02-23 11:24AM EST2024-03-0866.4764.6565.90-2.53-3.67%19633150.07%
META240315C004200002024-02-23 3:26PM EST2024-03-1566.5565.4566.70-1.90-2.78%581,26948.91%
META240322C004200002024-02-23 10:44AM EST2024-03-2267.0566.1568.00-2.65-3.80%5116047.36%
META240328C004200002024-02-21 12:57PM EST2024-03-2853.8566.9068.750.00--4045.30%
META240405C004200002024-02-22 2:35PM EST2024-04-0574.4067.4570.100.00-1-44.33%
META240419C004200002024-02-23 3:48PM EST2024-04-1971.6270.3071.90-2.36-3.19%501,21542.18%
META240517C004200002024-02-23 3:44PM EST2024-05-1780.2079.9080.35-4.68-5.51%851,92447.32%
META240621C004200002024-02-23 3:11PM EST2024-06-2183.0083.8084.55-3.94-4.53%221,21744.61%
META240719C004200002024-02-23 1:52PM EST2024-07-1989.6586.9588.05+0.10+0.11%742343.69%
META240816C004200002024-02-22 2:56PM EST2024-08-1697.7093.5094.400.00-2710545.82%
META240920C004200002024-02-23 9:45AM EST2024-09-20105.5096.8097.95+3.35+3.28%838944.71%
META241220C004200002024-02-02 10:02AM EST2024-12-20107.00108.55110.050.00-112845.43%
META250117C004200002024-02-23 12:40PM EST2025-01-17114.20111.55112.80-1.00-0.87%27,04045.19%
META250620C004200002024-02-16 11:06AM EST2025-06-20119.89127.70129.500.00-21,99545.97%
META250919C004200002024-02-23 1:56PM EST2025-09-19137.95135.00137.15+9.55+7.44%21645.81%
META251219C004200002024-02-22 9:52AM EST2025-12-19142.00142.55144.700.00-1044045.90%
META260116C004200002024-02-22 2:43PM EST2026-01-16150.00144.15146.750.00-1211645.85%
META260618C004200002024-02-13 2:13PM EST2026-06-18137.95155.70158.850.00-14446.27%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301P004200002024-02-23 3:57PM EST2024-03-010.090.070.10-0.01-10.00%17786148.05%
META240308P004200002024-02-23 3:54PM EST2024-03-080.270.260.29-0.05-15.62%1701,28937.99%
META240315P004200002024-02-23 3:57PM EST2024-03-150.560.560.60-0.07-11.11%4013,21634.74%
META240322P004200002024-02-23 3:54PM EST2024-03-221.021.021.08-0.10-8.93%391,69633.68%
META240328P004200002024-02-23 3:04PM EST2024-03-281.461.341.52+0.01+0.69%6236232.94%
META240419P004200002024-02-23 3:57PM EST2024-04-193.253.253.35-0.07-2.11%3703,90031.51%
META240517P004200002024-02-23 3:28PM EST2024-05-1710.7210.4510.70+0.72+7.20%801,22238.96%
META240621P004200002024-02-23 2:53PM EST2024-06-2113.3513.0013.30+1.05+8.54%2830636.01%
META240719P004200002024-02-23 3:03PM EST2024-07-1915.1114.8015.05+0.86+6.04%232034.31%
META240816P004200002024-02-23 3:44PM EST2024-08-1619.4919.3519.75-0.06-0.31%2650636.02%
META240920P004200002024-02-23 1:48PM EST2024-09-2021.1821.6022.00+0.43+2.07%229334.81%
META241018P004200002024-02-22 11:11AM EST2024-10-1823.3123.1523.650.00-5834.01%
META241115P004200002024-02-23 11:15AM EST2024-11-1527.6527.3528.05-3.30-10.66%100335.44%
META241220P004200002024-02-22 12:07PM EST2024-12-2028.7529.1029.600.00-79534.38%
META250117P004200002024-02-23 11:51AM EST2025-01-1730.4830.5031.05+0.47+1.57%298433.84%
META250620P004200002024-02-21 11:01AM EST2025-06-2044.4040.1041.000.00-110733.22%
META250919P004200002024-02-16 10:21AM EST2025-09-1948.5244.4045.600.00-34132.69%
META251219P004200002024-02-14 9:30AM EST2025-12-1951.3548.9549.950.00-125632.31%
META260116P004200002024-02-23 10:32AM EST2026-01-1649.3349.8051.00-0.80-1.60%1010132.11%
META260618P004200002024-02-22 10:46AM EST2026-06-1857.3055.8557.450.00-14231.60%