Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.439,95 -246,37 (-0,64%) Gold
2.368,00 +22,20 (+0,95%) EUR/USD
1,0896 +0,0041 (+0,38%) Bitcoin EUR
63.596,11 +1.600,73 (+2,58%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Strike:455.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00455000 | 2024-06-03 1:45PM EDT | 2024-06-07 | 21.98 | 21.40 | 21.85 | +6.96 | +46.34% | 650 | 831 | 38.32% |
| META240614C00455000 | 2024-06-03 12:16PM EDT | 2024-06-14 | 23.82 | 23.65 | 24.00 | +7.12 | +42.63% | 79 | 333 | 33.67% |
| META240621C00455000 | 2024-06-03 2:05PM EDT | 2024-06-21 | 25.30 | 25.35 | 25.70 | +6.27 | +32.95% | 85 | 1,956 | 31.71% |
| META240628C00455000 | 2024-06-03 1:03PM EDT | 2024-06-28 | 26.25 | 27.35 | 27.70 | +4.90 | +22.95% | 22 | 114 | 31.81% |
| META240705C00455000 | 2024-06-03 1:11PM EDT | 2024-07-05 | 26.70 | 28.80 | 29.35 | +3.45 | +14.84% | 27 | 47 | 31.55% |
| META240712C00455000 | 2024-06-03 12:20PM EDT | 2024-07-12 | 30.75 | 30.50 | 31.30 | +9.45 | +44.37% | 5 | 20 | 32.14% |
| META240719C00455000 | 2024-06-03 1:37PM EDT | 2024-07-19 | 32.95 | 32.75 | 33.00 | +6.27 | +23.50% | 97 | 436 | 32.41% |
| META240816C00455000 | 2024-06-03 1:08PM EDT | 2024-08-16 | 44.03 | 45.35 | 45.70 | +8.31 | +23.26% | 113 | 1,359 | 41.46% |
| META240920C00455000 | 2024-06-03 12:21PM EDT | 2024-09-20 | 50.40 | 50.30 | 50.70 | +7.19 | +16.64% | 12 | 245 | 39.28% |
| META241220C00455000 | 2024-05-31 3:04PM EDT | 2024-12-20 | 57.82 | 66.25 | 67.10 | 0.00 | - | 115 | 262 | 41.24% |
| META250117C00455000 | 2024-06-03 11:53AM EDT | 2025-01-17 | 72.35 | 69.80 | 70.40 | +10.85 | +17.64% | 26 | 666 | 40.93% |
| META250321C00455000 | 2024-05-31 1:57PM EDT | 2025-03-21 | 69.30 | 78.85 | 79.85 | 0.00 | - | 10 | 67 | 42.08% |
| META250620C00455000 | 2024-05-14 9:38AM EDT | 2025-06-20 | 85.88 | 90.15 | 91.15 | 0.00 | - | 1 | 116 | 42.84% |
| META250919C00455000 | 2024-05-28 9:32AM EDT | 2025-09-19 | 105.00 | 100.10 | 101.65 | 0.00 | - | 1 | 11 | 43.64% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 2025-12-19 | 97.85 | 103.50 | 107.50 | 0.00 | - | 6 | 98 | 42.60% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00455000 | 2024-06-03 2:08PM EDT | 2024-06-07 | 0.82 | 0.80 | 0.84 | -1.45 | -63.88% | 2,911 | 2,062 | 29.68% |
| META240614P00455000 | 2024-06-03 2:05PM EDT | 2024-06-14 | 2.89 | 2.83 | 2.92 | -2.36 | -44.95% | 394 | 868 | 29.29% |
| META240621P00455000 | 2024-06-03 2:05PM EDT | 2024-06-21 | 4.33 | 4.20 | 4.35 | -2.69 | -38.32% | 194 | 2,444 | 27.72% |
| META240628P00455000 | 2024-06-03 2:07PM EDT | 2024-06-28 | 5.80 | 5.65 | 5.85 | -3.19 | -35.48% | 149 | 802 | 27.40% |
| META240705P00455000 | 2024-06-03 1:08PM EDT | 2024-07-05 | 7.67 | 6.65 | 6.95 | -1.82 | -19.18% | 296 | 505 | 26.63% |
| META240712P00455000 | 2024-06-03 1:00PM EDT | 2024-07-12 | 9.13 | 7.90 | 8.45 | -2.03 | -18.19% | 40 | 41 | 26.97% |
| META240719P00455000 | 2024-06-03 1:13PM EDT | 2024-07-19 | 11.00 | 9.45 | 9.70 | -1.89 | -14.66% | 230 | 1,522 | 26.98% |
| META240816P00455000 | 2024-06-03 12:29PM EDT | 2024-08-16 | 20.55 | 20.25 | 20.50 | -4.30 | -17.30% | 22 | 507 | 35.02% |
| META240920P00455000 | 2024-06-03 11:33AM EDT | 2024-09-20 | 23.96 | 23.45 | 23.75 | -6.43 | -21.16% | 21 | 1,800 | 32.23% |
| META241220P00455000 | 2024-06-03 10:28AM EDT | 2024-12-20 | 33.60 | 34.25 | 34.70 | -6.35 | -15.89% | 2 | 141 | 32.03% |
| META250117P00455000 | 2024-06-03 10:14AM EDT | 2025-01-17 | 35.85 | 35.95 | 36.40 | -5.70 | -13.72% | 7 | 319 | 31.19% |
| META250321P00455000 | 2024-05-28 11:18AM EDT | 2025-03-21 | 42.22 | 41.75 | 42.45 | 0.00 | - | 6 | 49 | 31.35% |
| META250620P00455000 | 2024-06-03 11:39AM EDT | 2025-06-20 | 47.79 | 48.55 | 49.25 | -7.37 | -13.36% | 5 | 209 | 31.04% |
| META250919P00455000 | 2024-02-22 11:37AM EDT | 2025-09-19 | 58.61 | 53.10 | 54.40 | 0.00 | - | 1 | 2 | 30.39% |
| META251219P00455000 | 2024-05-29 2:46PM EDT | 2025-12-19 | 60.05 | 59.80 | 60.60 | 0.00 | - | 4 | 28 | 30.59% |
