Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.787,55 +100,95 (+0,54%) Euro Stoxx 50
5.088,93 +34,52 (+0,68%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,30 +39,00 (+1,67%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.554,94 +1.837,17 (+3,24%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:495.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00495000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 299 | 2,253 | 12.50% |
| META240517C00495000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 629 | 2,440 | 6.25% |
| META240524C00495000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 108 | 457 | 3.13% |
| META240531C00495000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 92 | 830 | 3.13% |
| META240607C00495000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 7.52 | 0.00 | 0.00 | 0.00 | - | 18 | 178 | 3.13% |
| META240614C00495000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 3.13% |
| META240621C00495000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 10.81 | 0.00 | 0.00 | 0.00 | - | 156 | 2,028 | 3.13% |
| META240628C00495000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| META240719C00495000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 62 | 405 | 1.56% |
| META240816C00495000 | 2024-05-09 2:08PM EDT | 2024-08-16 | 29.53 | 0.00 | 0.00 | 0.00 | - | 6 | 920 | 1.56% |
| META241220C00495000 | 2024-05-09 3:13PM EDT | 2024-12-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 47 | 654 | 1.56% |
| META250117C00495000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 15 | 418 | 0.78% |
| META250321C00495000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| META250620C00495000 | 2024-05-09 12:50PM EDT | 2025-06-20 | 75.88 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.78% |
| META250919C00495000 | 2024-05-09 9:53AM EDT | 2025-09-19 | 82.47 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.78% |
| META251219C00495000 | 2024-05-08 3:41PM EDT | 2025-12-19 | 94.26 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00495000 | 2024-05-09 1:04PM EDT | 2024-05-10 | 19.80 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| META240517P00495000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 21.45 | 0.00 | 0.00 | 0.00 | - | 123 | 1,450 | 0.00% |
| META240524P00495000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| META240531P00495000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 24.00 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 0.00% |
| META240607P00495000 | 2024-05-08 10:06AM EDT | 2024-06-07 | 27.89 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| META240621P00495000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,032 | 0.00% |
| META240719P00495000 | 2024-05-09 10:56AM EDT | 2024-07-19 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| META240816P00495000 | 2024-05-09 2:26PM EDT | 2024-08-16 | 42.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,358 | 0.00% |
| META241220P00495000 | 2024-05-07 10:51AM EDT | 2024-12-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| META250117P00495000 | 2024-05-09 11:18AM EDT | 2025-01-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 0.00% |
| META250321P00495000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 76.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| META250620P00495000 | 2024-05-08 2:00PM EDT | 2025-06-20 | 73.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| META250919P00495000 | 2024-05-07 9:37AM EDT | 2025-09-19 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| META251219P00495000 | 2024-04-23 3:37PM EDT | 2025-12-19 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
