Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.973,91 -2.516,95 (-4,46%) CMC Crypto 200
1.272,24 -66,82 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00430000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 11.72 | 10.65 | 11.45 | +4.97 | +73.63% | 5,754 | 2,632 | 36.38% |
| META240510C00430000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 15.50 | 14.60 | 15.10 | +5.20 | +50.49% | 1,348 | 1,019 | 34.25% |
| META240517C00430000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 18.20 | 17.55 | 17.95 | +4.89 | +36.74% | 1,954 | 2,385 | 34.31% |
| META240524C00430000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 22.05 | 19.95 | 20.50 | +6.30 | +40.00% | 343 | 450 | 34.81% |
| META240531C00430000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 23.60 | 21.50 | 22.10 | +6.47 | +37.77% | 201 | 419 | 33.88% |
| META240607C00430000 | 2024-05-01 3:19PM EDT | 2024-06-07 | 29.80 | 23.30 | 24.15 | +10.80 | +56.84% | 45 | 139 | 34.35% |
| META240621C00430000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 27.60 | 27.05 | 27.55 | +5.00 | +22.12% | 478 | 2,152 | 34.65% |
| META240719C00430000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 33.40 | 32.95 | 33.50 | +4.98 | +17.52% | 276 | 879 | 35.36% |
| META240816C00430000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 45.05 | 43.70 | 44.60 | +5.78 | +14.72% | 55 | 503 | 42.33% |
| META240920C00430000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 54.00 | 48.35 | 49.55 | +7.85 | +17.01% | 45 | 371 | 41.40% |
| META241018C00430000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 58.00 | 51.50 | 53.20 | +9.25 | +18.97% | 10 | 254 | 40.97% |
| META241115C00430000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 65.99 | 59.45 | 60.80 | +9.39 | +16.59% | 3 | 52 | 44.00% |
| META241220C00430000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 69.43 | 63.25 | 64.45 | +9.91 | +16.65% | 6 | 97 | 43.24% |
| META250117C00430000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 71.22 | 66.20 | 67.65 | +9.59 | +15.56% | 37 | 988 | 43.08% |
| META250321C00430000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 78.00 | 74.60 | 76.40 | +8.00 | +11.43% | 18 | 82 | 44.14% |
| META250620C00430000 | 2024-05-01 2:52PM EDT | 2025-06-20 | 91.50 | 85.30 | 87.05 | +8.87 | +10.73% | 103 | 541 | 44.92% |
| META250919C00430000 | 2024-04-29 3:06PM EDT | 2025-09-19 | 88.80 | 94.25 | 96.70 | 0.00 | - | 1 | 27 | 45.57% |
| META251219C00430000 | 2024-05-01 9:36AM EDT | 2025-12-19 | 98.00 | 102.65 | 105.40 | -0.37 | -0.38% | 1 | 1,652 | 46.04% |
| META260116C00430000 | 2024-05-01 12:02PM EDT | 2026-01-16 | 109.00 | 105.20 | 107.55 | +7.05 | +6.92% | 62 | 171 | 45.99% |
| META260618C00430000 | 2024-04-29 3:36PM EDT | 2026-06-18 | 112.25 | 117.90 | 120.50 | 0.00 | - | 8 | 91 | 46.61% |
| META261218C00430000 | 2024-05-01 3:42PM EDT | 2026-12-18 | 133.07 | 130.20 | 133.80 | +6.52 | +5.15% | 21 | 125 | 46.99% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00430000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.54 | 1.55 | 1.71 | -4.63 | -75.04% | 18,667 | 7,913 | 31.96% |
| META240510P00430000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.75 | 4.80 | 5.10 | -4.65 | -49.47% | 1,455 | 3,995 | 31.21% |
| META240517P00430000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 7.32 | 7.30 | 7.60 | -4.33 | -37.17% | 985 | 6,569 | 31.07% |
| META240524P00430000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 9.43 | 9.50 | 9.90 | -2.74 | -22.51% | 122 | 1,458 | 31.54% |
| META240531P00430000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 11.00 | 10.75 | 11.25 | -3.20 | -22.54% | 134 | 1,780 | 30.52% |
| META240607P00430000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 10.15 | 12.20 | 12.95 | -6.45 | -38.86% | 22 | 127 | 30.68% |
| META240621P00430000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 15.00 | 14.95 | 15.35 | -4.18 | -21.79% | 772 | 3,310 | 29.98% |
| META240719P00430000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 18.60 | 19.05 | 19.50 | -2.99 | -13.85% | 162 | 1,329 | 29.37% |
| META240816P00430000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 27.40 | 28.25 | 28.80 | -4.30 | -13.56% | 33 | 670 | 35.26% |
| META240920P00430000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 31.50 | 31.30 | 31.85 | -2.42 | -7.13% | 32 | 637 | 33.48% |
| META241018P00430000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 36.70 | 33.25 | 34.30 | 0.00 | - | 9 | 696 | 32.71% |
| META241115P00430000 | 2024-05-01 11:04AM EDT | 2024-11-15 | 38.39 | 39.10 | 39.80 | -3.61 | -8.60% | 10 | 463 | 34.67% |
| META241220P00430000 | 2024-05-01 10:36AM EDT | 2024-12-20 | 42.63 | 41.20 | 41.95 | -0.97 | -2.22% | 2 | 313 | 33.54% |
| META250117P00430000 | 2024-05-01 12:06PM EDT | 2025-01-17 | 40.45 | 42.75 | 43.55 | -4.78 | -10.57% | 13 | 598 | 32.80% |
| META250321P00430000 | 2024-05-01 10:20AM EDT | 2025-03-21 | 49.93 | 48.05 | 49.55 | -0.06 | -0.12% | 1 | 350 | 33.17% |
| META250620P00430000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 58.45 | 54.50 | 55.90 | 0.00 | - | 43 | 84 | 32.81% |
| META250919P00430000 | 2024-04-29 12:45PM EDT | 2025-09-19 | 63.22 | 59.60 | 61.50 | 0.00 | - | 1 | 89 | 32.51% |
| META251219P00430000 | 2024-04-25 11:40AM EDT | 2025-12-19 | 69.00 | 64.50 | 66.40 | 0.00 | - | 6 | 1,865 | 32.19% |
| META260116P00430000 | 2024-05-01 10:34AM EDT | 2026-01-16 | 67.50 | 65.40 | 67.30 | +1.52 | +2.30% | 165 | 49 | 31.87% |
| META260618P00430000 | 2024-04-30 3:37PM EDT | 2026-06-18 | 74.75 | 71.95 | 74.30 | 0.00 | - | 1 | 38 | 31.41% |
| META261218P00430000 | 2024-05-01 10:01AM EDT | 2026-12-18 | 81.52 | 77.95 | 81.65 | -0.67 | -0.82% | 6 | 40 | 30.96% |
