Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.494,47 +23,93 (+0,04%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00475000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.45 | 7.35 | 7.60 | -0.66 | -8.14% | 7,245 | 4,468 | 28.71% |
| META240524C00475000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 10.85 | 10.50 | 10.95 | -0.65 | -5.65% | 1,845 | 737 | 28.88% |
| META240531C00475000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 12.75 | 12.50 | 12.80 | -0.45 | -3.41% | 565 | 1,002 | 27.45% |
| META240607C00475000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 15.10 | 14.70 | 15.10 | -0.15 | -0.98% | 374 | 397 | 28.09% |
| META240614C00475000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 17.15 | 17.00 | 17.40 | -0.55 | -3.11% | 104 | 209 | 29.00% |
| META240621C00475000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 19.00 | 18.80 | 19.05 | -0.55 | -2.81% | 641 | 5,628 | 29.01% |
| META240628C00475000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 21.00 | 20.50 | 21.40 | -0.20 | -0.94% | 76 | 20 | 30.23% |
| META240719C00475000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 25.90 | 25.50 | 25.75 | -0.10 | -0.38% | 518 | 776 | 30.50% |
| META240816C00475000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 38.65 | 38.30 | 38.70 | +0.03 | +0.08% | 76 | 503 | 39.01% |
| META241220C00475000 | 2024-05-10 1:59PM EDT | 2024-12-20 | 60.04 | 60.15 | 60.85 | -0.86 | -1.41% | 68 | 645 | 40.79% |
| META250117C00475000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 63.20 | 63.45 | 64.10 | -0.60 | -0.94% | 7 | 1,067 | 40.54% |
| META250321C00475000 | 2024-05-10 10:21AM EDT | 2025-03-21 | 71.60 | 72.90 | 73.85 | -1.70 | -2.32% | 2 | 62 | 41.87% |
| META250620C00475000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 84.55 | 84.60 | 85.45 | -0.45 | -0.53% | 10 | 270 | 42.80% |
| META250919C00475000 | 2024-05-01 10:08AM EDT | 2025-09-19 | 93.30 | 94.45 | 95.70 | +20.23 | +27.69% | 1 | 13 | 43.44% |
| META251219C00475000 | 2024-05-10 11:38AM EDT | 2025-12-19 | 102.15 | 103.90 | 105.25 | -2.77 | -2.64% | 1 | 1,089 | 44.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00475000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.92 | 5.75 | 6.00 | -1.28 | -17.78% | 4,232 | 2,567 | 27.06% |
| META240524P00475000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 8.77 | 8.65 | 8.90 | -1.23 | -12.30% | 374 | 678 | 26.50% |
| META240531P00475000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 10.85 | 10.30 | 10.60 | -0.80 | -6.87% | 131 | 345 | 25.20% |
| META240607P00475000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 12.15 | 12.05 | 12.40 | -1.50 | -10.99% | 71 | 76 | 25.18% |
| META240614P00475000 | 2024-05-10 12:58PM EDT | 2024-06-14 | 14.40 | 13.80 | 14.20 | -1.16 | -7.46% | 9 | 25 | 25.55% |
| META240621P00475000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 15.27 | 15.20 | 15.45 | -1.43 | -8.56% | 209 | 2,412 | 25.24% |
| META240628P00475000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 16.64 | 16.25 | 17.30 | -2.06 | -11.02% | 22 | 1 | 26.02% |
| META240719P00475000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 20.00 | 19.90 | 20.20 | -1.45 | -6.76% | 149 | 174 | 25.23% |
| META240816P00475000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 30.80 | 30.80 | 31.10 | -1.50 | -4.64% | 72 | 812 | 32.45% |
| META241220P00475000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 49.75 | 45.55 | 46.10 | 0.00 | - | 15 | 82 | 31.58% |
| META250117P00475000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 50.20 | 47.15 | 47.75 | +1.35 | +2.76% | 3 | 459 | 30.82% |
| META250321P00475000 | 2024-05-06 3:42PM EDT | 2025-03-21 | 54.85 | 53.30 | 54.10 | -5.10 | -8.51% | 1 | 32 | 31.20% |
| META250620P00475000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 62.00 | 60.20 | 61.10 | 0.00 | - | 1 | 282 | 31.02% |
| META250919P00475000 | 2024-05-09 3:34PM EDT | 2025-09-19 | 67.55 | 65.90 | 67.00 | 0.00 | - | 10 | 61 | 30.74% |
| META251219P00475000 | 2024-05-07 1:55PM EDT | 2025-12-19 | 75.92 | 71.05 | 72.45 | 0.00 | - | 2 | 101 | 30.57% |
