Deutsche Märkte öffnen in 36 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.341,20 +1.780,00 (+3,32%) CMC Crypto 200
1.298,32 +21,34 (+1,67%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00490000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 50.00% |
| META240510C00490000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| META240517C00490000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 12.50% |
| META240524C00490000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 1.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| META240531C00490000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| META240607C00490000 | 2024-05-02 2:35PM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| META240621C00490000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| META240719C00490000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| META240816C00490000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 19.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| META240920C00490000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| META241018C00490000 | 2024-05-02 2:38PM EDT | 2024-10-18 | 28.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| META241115C00490000 | 2024-05-02 2:49PM EDT | 2024-11-15 | 35.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| META241220C00490000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 38.98 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| META250117C00490000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 41.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250321C00490000 | 2024-05-02 2:49PM EDT | 2025-03-21 | 50.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| META250620C00490000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250919C00490000 | 2024-04-25 9:55AM EDT | 2025-09-19 | 63.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| META251219C00490000 | 2024-05-02 10:42AM EDT | 2025-12-19 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META260116C00490000 | 2024-05-02 1:16PM EDT | 2026-01-16 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META260618C00490000 | 2024-05-02 10:41AM EDT | 2026-06-18 | 91.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| META261218C00490000 | 2024-05-02 11:08AM EDT | 2026-12-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00490000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 47.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| META240510P00490000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 49.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240517P00490000 | 2024-05-02 2:58PM EDT | 2024-05-17 | 47.11 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| META240524P00490000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531P00490000 | 2024-05-02 1:27PM EDT | 2024-05-31 | 49.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00490000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 49.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240621P00490000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 51.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240719P00490000 | 2024-05-02 11:42AM EDT | 2024-07-19 | 56.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816P00490000 | 2024-05-02 11:04AM EDT | 2024-08-16 | 64.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| META240920P00490000 | 2024-05-02 12:29PM EDT | 2024-09-20 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00490000 | 2024-04-30 3:12PM EDT | 2024-10-18 | 72.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115P00490000 | 2024-04-29 10:54AM EDT | 2024-11-15 | 74.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00490000 | 2024-05-01 10:03AM EDT | 2024-12-20 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00490000 | 2024-05-02 1:04PM EDT | 2025-01-17 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00490000 | 2024-05-01 10:36AM EDT | 2025-03-21 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 69.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250919P00490000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 75.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META260116P00490000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618P00490000 | 2024-04-25 11:24AM EDT | 2026-06-18 | 110.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META261218P00490000 | 2024-04-30 1:40PM EDT | 2026-12-18 | 113.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
