Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
478,22+12,44 (+2,67%)
Börsenschluss: 04:00PM EDT
477,50 -0,72 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:470.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240531C004700002024-05-24 3:59PM EDT2024-05-3111.0410.8511.25+5.69+106.36%4,7173,46326.00%
META240607C004700002024-05-24 3:53PM EDT2024-06-0714.1014.0514.45+5.55+64.91%68785427.44%
META240614C004700002024-05-24 3:59PM EDT2024-06-1417.1016.7517.25+5.80+51.33%29569028.73%
META240621C004700002024-05-24 3:58PM EDT2024-06-2118.7518.6018.95+5.90+45.91%7355,94628.13%
META240628C004700002024-05-24 3:58PM EDT2024-06-2820.7020.5021.00+7.40+55.64%29249328.70%
META240719C004700002024-05-24 3:57PM EDT2024-07-1926.0325.8526.20+6.28+31.80%7634,32129.76%
META240816C004700002024-05-24 3:57PM EDT2024-08-1638.7538.5539.10+6.33+19.52%15997238.67%
META240920C004700002024-05-24 3:53PM EDT2024-09-2043.6043.6544.05+7.56+20.98%14069937.07%
META241018C004700002024-05-24 3:02PM EDT2024-10-1848.0047.2548.00+6.70+16.22%7259636.66%
META241115C004700002024-05-24 10:03AM EDT2024-11-1553.6056.5057.15+5.45+11.32%378240.66%
META241220C004700002024-05-24 11:30AM EDT2024-12-2060.4560.7061.30+8.85+17.15%952840.04%
META250117C004700002024-05-24 1:45PM EDT2025-01-1762.7563.9064.65+6.30+11.16%551,08639.83%
META250321C004700002024-05-24 3:59PM EDT2025-03-2174.0473.4574.55+5.49+8.01%88241.26%
META250620C004700002024-05-24 10:07AM EDT2025-06-2084.3085.1086.30+7.37+9.58%561042.28%
META250919C004700002024-05-24 11:01AM EDT2025-09-1996.5095.1597.25+5.14+5.63%13743.26%
META251219C004700002024-05-22 1:44PM EDT2025-12-19105.72104.75106.85+5.93+5.94%56943.87%
META260116C004700002024-05-24 1:15PM EDT2026-01-16106.50107.60109.10+8.34+8.50%101,05343.79%
META260618C004700002024-05-23 2:35PM EDT2026-06-18112.03120.95123.900.00-31,04744.80%
META261218C004700002024-05-24 3:19PM EDT2026-12-18133.10135.20138.55+6.10+4.80%92,26745.31%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240531P004700002024-05-24 3:59PM EDT2024-05-312.512.452.60-6.54-72.27%6,8852,68523.95%
META240607P004700002024-05-24 3:52PM EDT2024-06-075.405.205.45-6.35-54.04%30651425.12%
META240614P004700002024-05-24 3:54PM EDT2024-06-147.887.557.90-8.47-51.80%5041,27226.09%
META240621P004700002024-05-24 3:56PM EDT2024-06-219.258.959.20-6.51-41.31%3543,45225.07%
META240628P004700002024-05-24 3:12PM EDT2024-06-2810.8010.4010.85-7.25-40.17%14818625.29%
META240719P004700002024-05-24 3:53PM EDT2024-07-1914.8514.3014.60-5.55-27.21%4152,82825.10%
META240816P004700002024-05-24 3:56PM EDT2024-08-1625.3025.1525.55-7.56-23.01%321,17932.72%
META240920P004700002024-05-24 2:37PM EDT2024-09-2029.3528.4028.80-5.95-16.86%501,02930.50%
META241018P004700002024-05-24 2:15PM EDT2024-10-1831.0530.6031.10-2.89-8.52%562929.36%
META241115P004700002024-05-24 3:25PM EDT2024-11-1539.1337.4538.00-5.37-12.07%1338132.22%
META241220P004700002024-05-24 3:47PM EDT2024-12-2040.9039.8540.45-6.60-13.89%1880031.13%
META250117P004700002024-05-24 3:47PM EDT2025-01-1742.7041.4542.15-4.85-10.20%395430.36%
META250321P004700002024-05-24 9:52AM EDT2025-03-2152.7347.5048.55+1.70+3.33%1048430.76%
META250620P004700002024-05-21 10:15AM EDT2025-06-2059.5054.6555.550.00-187730.57%
META250919P004700002024-05-17 11:43AM EDT2025-09-1964.7060.4061.800.00-15330.46%
META251219P004700002024-05-16 2:03PM EDT2025-12-1968.9566.1067.200.00-24830.26%
META260116P004700002024-05-24 9:34AM EDT2026-01-1671.6266.7568.25-1.78-2.43%19429.99%
META260618P004700002024-05-24 1:57PM EDT2026-06-1876.0073.6576.35-4.65-5.77%18829.82%
META261218P004700002024-05-24 3:02PM EDT2026-12-1883.4780.8584.45-1.53-1.80%32429.50%