Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.645,84 +2.082,62 (+3,89%) CMC Crypto 200
1.283,86 +13,12 (+1,03%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:435.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00435000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 8.15 | 6.80 | 8.95 | +0.71 | +9.54% | 7,043 | 2,270 | 53.56% |
| META240510C00435000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 11.77 | 11.80 | 12.30 | -0.23 | -1.92% | 1,516 | 1,198 | 33.02% |
| META240517C00435000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 14.75 | 14.55 | 15.35 | -0.40 | -2.64% | 1,493 | 2,193 | 33.03% |
| META240524C00435000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 17.50 | 16.50 | 18.10 | +0.05 | +0.29% | 230 | 329 | 33.82% |
| META240531C00435000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 19.13 | 19.05 | 19.65 | -0.98 | -4.87% | 229 | 511 | 32.65% |
| META240607C00435000 | 2024-05-02 2:23PM EDT | 2024-06-07 | 22.36 | 21.00 | 21.85 | +1.26 | +5.97% | 121 | 653 | 33.36% |
| META240621C00435000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 24.81 | 24.10 | 25.30 | +0.13 | +0.53% | 527 | 2,172 | 33.70% |
| META240719C00435000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 30.85 | 29.80 | 32.25 | -0.25 | -0.80% | 115 | 1,023 | 35.65% |
| META240816C00435000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 43.30 | 41.80 | 42.90 | -0.05 | -0.12% | 35 | 930 | 41.97% |
| META240920C00435000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 47.95 | 46.55 | 47.40 | -2.74 | -5.41% | 26 | 445 | 40.56% |
| META241220C00435000 | 2024-05-02 3:18PM EDT | 2024-12-20 | 62.00 | 60.75 | 63.20 | -3.80 | -5.78% | 5 | 70 | 43.10% |
| META250117C00435000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 63.85 | 64.45 | 66.40 | -3.10 | -4.63% | 4 | 1,225 | 42.91% |
| META250321C00435000 | 2024-05-02 3:40PM EDT | 2025-03-21 | 73.30 | 72.40 | 75.40 | +1.75 | +2.45% | 5 | 98 | 44.08% |
| META250620C00435000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 84.11 | 82.00 | 87.00 | -1.14 | -1.34% | 202 | 131 | 45.32% |
| META250919C00435000 | 2024-05-02 10:30AM EDT | 2025-09-19 | 91.00 | 93.05 | 96.50 | +2.85 | +3.23% | 1 | 17 | 45.81% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 103.75 | 100.00 | 105.00 | 0.00 | - | 2 | 131 | 46.13% |
| META260116C00435000 | 2024-05-02 12:02PM EDT | 2026-01-16 | 104.30 | 103.65 | 107.00 | -0.02 | -0.02% | 5 | 96 | 45.99% |
| META260618C00435000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 115.44 | 116.20 | 119.50 | -3.66 | -3.07% | 1 | 1,146 | 46.37% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00435000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.97 | 0.93 | 1.10 | -1.97 | -67.01% | 10,170 | 2,392 | 37.82% |
| META240510P00435000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.69 | 3.55 | 5.75 | -1.81 | -27.85% | 3,730 | 525 | 33.55% |
| META240517P00435000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 7.65 | 7.15 | 8.00 | -1.50 | -16.39% | 662 | 1,909 | 31.09% |
| META240524P00435000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 9.63 | 9.25 | 9.80 | -1.84 | -16.04% | 168 | 594 | 29.98% |
| META240531P00435000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 11.35 | 10.75 | 12.20 | -1.72 | -13.16% | 124 | 326 | 31.07% |
| META240607P00435000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 12.63 | 12.10 | 12.95 | -0.50 | -3.81% | 2,591 | 89 | 29.27% |
| META240621P00435000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 15.58 | 15.15 | 16.55 | -1.52 | -8.89% | 127 | 947 | 30.48% |
| META240719P00435000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 19.75 | 19.30 | 19.75 | +0.99 | +5.28% | 49 | 476 | 28.40% |
| META240816P00435000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 28.95 | 28.35 | 29.25 | +1.80 | +6.63% | 23 | 440 | 34.52% |
| META240920P00435000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 32.60 | 31.65 | 32.35 | -1.20 | -3.55% | 2 | 441 | 32.81% |
| META241220P00435000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 41.20 | 41.65 | 42.50 | 0.00 | - | 3 | 220 | 32.93% |
| META250117P00435000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 44.03 | 43.45 | 44.45 | -3.87 | -8.08% | 5 | 838 | 32.44% |
| META250321P00435000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 50.99 | 47.55 | 51.35 | 0.00 | - | 51 | 199 | 33.36% |
| META250620P00435000 | 2024-05-01 3:54PM EDT | 2025-06-20 | 57.52 | 54.85 | 57.85 | 0.00 | - | 11 | 46 | 33.01% |
| META250919P00435000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 62.83 | 60.05 | 64.00 | -0.52 | -0.82% | 1 | 74 | 32.93% |
| META251219P00435000 | 2024-04-26 1:46PM EDT | 2025-12-19 | 66.75 | 64.00 | 67.95 | 0.00 | - | 1 | 132 | 32.12% |
| META260116P00435000 | 2024-04-29 12:08PM EDT | 2026-01-16 | 72.36 | 65.00 | 68.80 | 0.00 | - | 4 | 39 | 31.78% |
| META260618P00435000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 79.00 | 72.00 | 77.00 | 0.00 | - | 2 | 12 | 31.77% |
