Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
38.158,27 -115,78 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.470,55 -2.405,31 (-4,30%) CMC Crypto 200
1.257,67 -81,40 (-6,08%) 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:445.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00445000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.77 | 2.53 | 2.72 | +1.00 | +56.50% | 11,595 | 3,610 | 39.12% |
| META240510C00445000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.10 | 6.70 | 6.95 | +2.00 | +39.22% | 2,208 | 1,366 | 34.58% |
| META240517C00445000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 10.00 | 9.70 | 9.95 | +2.80 | +38.89% | 1,102 | 2,231 | 34.24% |
| META240524C00445000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 13.76 | 12.10 | 12.65 | +3.31 | +31.67% | 143 | 276 | 34.75% |
| META240531C00445000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 14.00 | 13.70 | 14.25 | +3.30 | +30.84% | 111 | 216 | 33.62% |
| META240607C00445000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 16.85 | 14.65 | 17.40 | +3.30 | +24.35% | 61 | 64 | 35.94% |
| META240621C00445000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 20.00 | 19.35 | 19.70 | +4.20 | +26.58% | 226 | 1,517 | 34.13% |
| META240719C00445000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 25.90 | 25.25 | 25.60 | +3.20 | +14.10% | 404 | 296 | 34.66% |
| META240816C00445000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 36.74 | 36.55 | 37.00 | +3.84 | +11.67% | 50 | 321 | 41.80% |
| META240920C00445000 | 2024-05-01 3:35PM EDT | 2024-09-20 | 43.30 | 40.25 | 41.75 | +5.99 | +16.05% | 42 | 2,605 | 40.64% |
| META241220C00445000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 56.50 | 55.15 | 56.90 | +0.96 | +1.73% | 6 | 49 | 42.61% |
| META250117C00445000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 61.73 | 58.90 | 60.20 | +5.89 | +10.55% | 6 | 525 | 42.50% |
| META250321C00445000 | 2024-04-29 12:24PM EDT | 2025-03-21 | 63.76 | 66.85 | 69.00 | 0.00 | - | 17 | 70 | 43.54% |
| META250620C00445000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 80.25 | 78.35 | 79.90 | +3.74 | +4.89% | 4 | 72 | 44.41% |
| META250919C00445000 | 2024-04-29 12:13PM EDT | 2025-09-19 | 83.13 | 86.80 | 89.35 | 0.00 | - | 2 | 83 | 44.92% |
| META251219C00445000 | 2024-04-26 1:31PM EDT | 2025-12-19 | 98.25 | 96.15 | 98.10 | 0.00 | - | 1 | 74 | 45.38% |
| META260116C00445000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 98.23 | 98.30 | 100.80 | -3.37 | -3.32% | 1 | 62 | 45.58% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 111.15 | 113.85 | 0.00 | - | 5 | 400 | 46.18% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00445000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 8.09 | 8.20 | 8.45 | -7.91 | -49.44% | 5,397 | 2,174 | 38.45% |
| META240510P00445000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 12.00 | 11.90 | 12.20 | -6.44 | -34.92% | 368 | 387 | 32.50% |
| META240517P00445000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 14.35 | 14.40 | 14.75 | -6.43 | -30.94% | 514 | 1,832 | 31.46% |
| META240524P00445000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 16.70 | 16.55 | 17.10 | -5.79 | -25.74% | 18 | 196 | 31.64% |
| META240531P00445000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 17.10 | 17.90 | 19.40 | -6.70 | -28.15% | 69 | 126 | 32.31% |
| META240607P00445000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 18.07 | 19.35 | 20.20 | -5.18 | -22.28% | 41 | 83 | 30.54% |
| META240621P00445000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 21.10 | 22.15 | 22.65 | -6.45 | -23.41% | 110 | 1,366 | 29.76% |
| META240719P00445000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 25.50 | 26.15 | 26.75 | -5.85 | -18.66% | 145 | 718 | 28.95% |
| META240816P00445000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 33.60 | 35.60 | 36.15 | -5.30 | -13.62% | 334 | 569 | 34.79% |
| META240920P00445000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 40.70 | 38.45 | 39.25 | -1.40 | -3.33% | 1 | 1,300 | 33.04% |
| META241220P00445000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 44.75 | 48.25 | 49.45 | -5.75 | -11.39% | 2 | 238 | 33.10% |
| META250117P00445000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 47.90 | 50.00 | 50.90 | -4.85 | -9.19% | 10 | 328 | 32.26% |
| META250321P00445000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 57.50 | 55.25 | 56.85 | 0.00 | - | 10 | 24 | 32.58% |
| META250620P00445000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 59.00 | 61.85 | 63.15 | -7.26 | -10.96% | 5 | 60 | 32.18% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 23.00% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 71.50 | 73.80 | 0.00 | - | 1 | 20 | 31.65% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 72.60 | 74.75 | -3.20 | -4.20% | 105 | 320 | 31.35% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 79.20 | 81.85 | 0.00 | - | 2 | 5 | 30.93% |
