Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.683,01 +836,84 (+1,42%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:425.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00425000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 21.31 | 20.70 | 21.45 | +0.31 | +1.48% | 990 | 890 | 43.59% |
| META240510C00425000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 23.50 | 23.50 | 24.10 | -0.50 | -2.08% | 58 | 183 | 39.64% |
| META240517C00425000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 26.49 | 25.80 | 26.95 | +0.84 | +3.27% | 213 | 790 | 39.94% |
| META240524C00425000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 28.75 | 27.80 | 28.65 | -0.44 | -1.51% | 13 | 77 | 38.34% |
| META240531C00425000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 29.15 | 29.10 | 30.40 | -2.02 | -6.48% | 17 | 56 | 37.73% |
| META240621C00425000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 34.65 | 34.60 | 35.10 | -0.40 | -1.14% | 228 | 1,847 | 37.06% |
| META240816C00425000 | 2024-04-26 1:56PM EDT | 2024-08-16 | 50.25 | 50.60 | 51.35 | -0.15 | -0.30% | 37 | 239 | 43.62% |
| META240920C00425000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 55.70 | 55.30 | 56.00 | +1.15 | +2.11% | 22 | 278 | 42.37% |
| META241220C00425000 | 2024-04-26 1:53PM EDT | 2024-12-20 | 70.35 | 69.55 | 70.80 | +0.60 | +0.86% | 3 | 184 | 44.09% |
| META250117C00425000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 73.72 | 72.60 | 73.95 | +0.62 | +0.85% | 12 | 535 | 43.88% |
| META250321C00425000 | 2024-04-25 3:40PM EDT | 2025-03-21 | 79.30 | 80.60 | 82.60 | -0.85 | -1.06% | 3 | 17 | 44.85% |
| META250620C00425000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 90.00 | 90.55 | 93.65 | +2.00 | +2.27% | 2 | 131 | 45.82% |
| META250919C00425000 | 2024-04-02 1:16PM EDT | 2025-09-19 | 140.28 | 99.25 | 102.50 | 0.00 | - | 2 | 7 | 46.01% |
| META251219C00425000 | 2024-04-26 1:20PM EDT | 2025-12-19 | 106.85 | 108.30 | 111.25 | +0.60 | +0.56% | 2 | 4,188 | 46.50% |
| META260116C00425000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 107.05 | 110.45 | 112.90 | 0.00 | - | 18 | 558 | 46.21% |
| META260618C00425000 | 2024-04-26 12:59PM EDT | 2026-06-18 | 123.10 | 123.45 | 126.35 | +5.77 | +4.92% | 2 | 58 | 47.05% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00425000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.41 | 2.34 | 2.50 | -1.89 | -43.95% | 4,710 | 1,785 | 39.53% |
| META240510P00425000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 4.50 | 4.45 | 4.75 | -1.75 | -28.00% | 311 | 357 | 35.77% |
| META240517P00425000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 6.58 | 6.45 | 6.70 | -1.62 | -19.76% | 625 | 2,277 | 34.51% |
| META240524P00425000 | 2024-04-26 3:39PM EDT | 2024-05-24 | 8.85 | 8.30 | 8.75 | -0.98 | -9.97% | 148 | 306 | 34.60% |
| META240531P00425000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 9.65 | 9.40 | 9.95 | -1.61 | -14.30% | 91 | 2,610 | 33.33% |
| META240621P00425000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 13.45 | 13.20 | 13.60 | -1.49 | -9.97% | 344 | 2,818 | 32.04% |
| META240816P00425000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 26.25 | 25.70 | 26.25 | -0.85 | -3.14% | 92 | 826 | 36.33% |
| META240920P00425000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 30.55 | 28.70 | 29.30 | -1.00 | -3.17% | 10 | 420 | 34.54% |
| META241220P00425000 | 2024-04-26 1:41PM EDT | 2024-12-20 | 39.80 | 38.30 | 39.20 | -5.80 | -12.72% | 64 | 463 | 34.37% |
| META250117P00425000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 41.50 | 40.00 | 40.95 | -0.25 | -0.60% | 22 | 359 | 33.71% |
| META250321P00425000 | 2024-04-26 11:49AM EDT | 2025-03-21 | 47.67 | 45.20 | 46.65 | -5.03 | -9.54% | 10 | 634 | 33.85% |
| META250620P00425000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 53.15 | 51.40 | 53.00 | -4.33 | -7.53% | 2 | 64 | 33.45% |
| META250919P00425000 | 2024-04-25 1:11PM EDT | 2025-09-19 | 57.25 | 56.30 | 58.10 | -2.30 | -3.86% | 1 | 36 | 32.88% |
| META251219P00425000 | 2024-04-25 11:15AM EDT | 2025-12-19 | 67.54 | 61.45 | 63.15 | 0.00 | - | 1 | 480 | 32.62% |
| META260116P00425000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 65.25 | 62.15 | 64.00 | 0.00 | - | 32 | 778 | 32.27% |
| META260618P00425000 | 2024-03-06 12:08PM EDT | 2026-06-18 | 57.55 | 50.65 | 52.70 | 0.00 | - | 21 | 24 | 24.38% |
