Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.547,64 +726,40 (+1,23%) CMC Crypto 200
1.334,37 +57,39 (+4,49%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00440000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 14.90 | 14.70 | 15.15 | +6.10 | +69.32% | 1,656 | 2,061 | 36.80% |
| META240517C00440000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 17.93 | 17.60 | 18.10 | +5.68 | +46.37% | 737 | 3,378 | 34.24% |
| META240524C00440000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 20.31 | 19.85 | 21.35 | +5.71 | +39.11% | 209 | 455 | 35.82% |
| META240531C00440000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 21.80 | 21.50 | 22.90 | +5.30 | +32.12% | 130 | 543 | 34.05% |
| META240607C00440000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 23.48 | 23.15 | 24.25 | +5.08 | +27.61% | 184 | 409 | 32.85% |
| META240614C00440000 | 2024-05-03 10:55AM EDT | 2024-06-14 | 26.00 | 25.35 | 26.85 | +26.00 | - | 3 | 2 | 34.41% |
| META240621C00440000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 27.10 | 27.30 | 27.70 | +4.72 | +21.09% | 1,350 | 2,944 | 33.11% |
| META240719C00440000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 33.90 | 33.40 | 33.80 | +5.95 | +21.29% | 353 | 1,203 | 33.94% |
| META240816C00440000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 44.90 | 44.80 | 45.30 | +4.80 | +11.97% | 124 | 719 | 41.32% |
| META240920C00440000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 48.43 | 49.40 | 50.00 | +3.23 | +7.15% | 36 | 658 | 40.05% |
| META241018C00440000 | 2024-05-03 3:39PM EDT | 2024-10-18 | 53.30 | 53.15 | 53.80 | +6.00 | +12.68% | 9 | 213 | 39.72% |
| META241115C00440000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 60.40 | 60.65 | 61.80 | +3.50 | +6.15% | 4 | 58 | 43.00% |
| META241220C00440000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 64.00 | 64.50 | 65.45 | +7.34 | +12.95% | 2 | 201 | 42.21% |
| META250117C00440000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 68.13 | 67.80 | 68.60 | +4.29 | +6.72% | 43 | 798 | 41.99% |
| META250321C00440000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 77.10 | 76.55 | 77.70 | +5.20 | +7.23% | 27 | 121 | 43.21% |
| META250620C00440000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 86.50 | 87.40 | 88.50 | +4.25 | +5.17% | 3 | 813 | 43.99% |
| META250919C00440000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 97.35 | 96.55 | 98.15 | +6.98 | +7.72% | 2 | 25 | 44.58% |
| META251219C00440000 | 2024-05-02 12:44PM EDT | 2025-12-19 | 99.20 | 105.20 | 106.80 | 0.00 | - | 1 | 114 | 44.98% |
| META260116C00440000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 99.80 | 107.05 | 110.00 | 0.00 | - | 11 | 142 | 45.39% |
| META260618C00440000 | 2024-04-29 3:55PM EDT | 2026-06-18 | 110.00 | 120.00 | 122.65 | 0.00 | - | 6 | 74 | 45.79% |
| META261218C00440000 | 2024-05-03 3:04PM EDT | 2026-12-18 | 135.00 | 132.35 | 136.35 | +6.00 | +4.65% | 14 | 89 | 46.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00440000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.38 | 2.26 | 2.46 | -4.12 | -63.38% | 5,792 | 3,002 | 32.98% |
| META240517P00440000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.90 | 4.85 | 5.00 | -4.50 | -47.87% | 961 | 3,999 | 30.62% |
| META240524P00440000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.90 | 6.80 | 7.10 | -5.10 | -42.50% | 134 | 755 | 30.04% |
| META240531P00440000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 8.38 | 8.15 | 8.55 | -4.87 | -36.75% | 70 | 448 | 28.95% |
| META240607P00440000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 9.92 | 9.65 | 10.15 | -5.14 | -34.13% | 36 | 86 | 28.86% |
| META240614P00440000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 11.43 | 10.10 | 12.70 | +11.43 | - | 11 | 2 | 30.73% |
| META240621P00440000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 12.60 | 12.50 | 12.85 | -5.22 | -29.29% | 694 | 3,456 | 28.59% |
| META240719P00440000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 17.07 | 16.70 | 17.10 | -5.04 | -22.80% | 131 | 1,813 | 28.06% |
| META240816P00440000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 27.15 | 26.35 | 26.75 | -3.87 | -12.48% | 15 | 3,148 | 34.35% |
| META240920P00440000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 29.62 | 29.30 | 29.85 | -7.88 | -21.01% | 93 | 1,634 | 32.56% |
| META241018P00440000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 31.40 | 31.35 | 32.00 | -4.90 | -13.50% | 4 | 725 | 31.50% |
| META241115P00440000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 37.80 | 37.35 | 38.15 | -4.60 | -10.85% | 16 | 129 | 33.95% |
| META241220P00440000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 40.75 | 39.70 | 40.40 | -4.02 | -8.98% | 11 | 890 | 32.87% |
| META250117P00440000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 41.75 | 41.35 | 42.05 | -4.50 | -9.73% | 1 | 645 | 32.15% |
| META250321P00440000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 47.58 | 47.10 | 47.95 | -5.02 | -9.54% | 2 | 132 | 32.41% |
| META250620P00440000 | 2024-05-03 2:32PM EDT | 2025-06-20 | 54.80 | 53.75 | 54.75 | -3.70 | -6.32% | 84 | 325 | 32.26% |
| META250919P00440000 | 2024-05-03 9:32AM EDT | 2025-09-19 | 63.05 | 59.05 | 60.15 | -0.75 | -1.18% | 1 | 28 | 31.83% |
| META251219P00440000 | 2024-04-26 3:56PM EDT | 2025-12-19 | 68.80 | 64.00 | 65.35 | 0.00 | - | 7 | 87 | 31.63% |
| META260116P00440000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 65.90 | 65.05 | 66.40 | -5.84 | -8.14% | 4 | 131 | 31.37% |
| META260618P00440000 | 2024-04-30 10:35AM EDT | 2026-06-18 | 79.35 | 72.00 | 73.75 | 0.00 | - | 6 | 17 | 31.02% |
| META261218P00440000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 79.45 | 77.90 | 81.75 | -5.55 | -6.53% | 3 | 97 | 30.76% |
