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
56.567,41 +185,28 (+0,33%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:505.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00505000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.54 | -0.34 | -39.08% | 1,653 | 3,632 | 30.25% |
| META240524C00505000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.85 | 1.69 | 1.88 | -0.38 | -17.04% | 119 | 581 | 28.70% |
| META240531C00505000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 2.94 | 2.81 | 2.94 | -0.46 | -13.53% | 415 | 472 | 26.97% |
| META240607C00505000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 4.40 | 4.20 | 4.45 | -0.70 | -13.73% | 16 | 98 | 27.31% |
| META240614C00505000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 5.89 | 5.85 | 6.10 | -0.99 | -14.39% | 8 | 28 | 27.96% |
| META240621C00505000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 7.17 | 7.20 | 7.40 | -0.63 | -8.08% | 130 | 1,388 | 27.93% |
| META240719C00505000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 12.75 | 12.85 | 13.10 | -0.85 | -6.25% | 32 | 413 | 29.28% |
| META241220C00505000 | 2024-05-10 2:46PM EDT | 2024-12-20 | 46.35 | 46.50 | 47.05 | -0.60 | -1.28% | 17 | 539 | 39.62% |
| META250117C00505000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 50.04 | 49.65 | 50.30 | -0.06 | -0.12% | 3 | 628 | 39.40% |
| META250321C00505000 | 2024-05-10 11:02AM EDT | 2025-03-21 | 58.00 | 59.20 | 60.15 | -1.70 | -2.85% | 6 | 49 | 40.82% |
| META250620C00505000 | 2024-05-08 10:55AM EDT | 2025-06-20 | 71.33 | 71.00 | 71.85 | 0.00 | - | 1 | 80 | 41.80% |
| META251219C00505000 | 2024-05-10 1:53PM EDT | 2025-12-19 | 91.01 | 90.55 | 91.85 | +4.21 | +4.85% | 4 | 708 | 43.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00505000 | 2024-05-10 10:14AM EDT | 2024-05-17 | 30.15 | 28.50 | 29.60 | -2.97 | -8.97% | 17 | 490 | 33.20% |
| META240524P00505000 | 2024-05-10 9:35AM EDT | 2024-05-24 | 31.00 | 29.35 | 30.70 | -1.90 | -5.78% | 20 | 117 | 28.81% |
| META240531P00505000 | 2024-05-10 2:56PM EDT | 2024-05-31 | 31.85 | 30.25 | 31.25 | -19.15 | -37.55% | 17 | 1,962 | 25.28% |
| META240621P00505000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 34.00 | 33.25 | 34.35 | -2.00 | -5.56% | 1 | 1,073 | 24.40% |
| META240719P00505000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 41.85 | 37.35 | 38.00 | 0.00 | - | 3 | 254 | 24.06% |
| META241220P00505000 | 2024-05-08 2:33PM EDT | 2024-12-20 | 64.95 | 61.30 | 62.10 | 0.00 | - | 2 | 36 | 30.35% |
| META250117P00505000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 63.80 | 62.85 | 63.65 | -1.05 | -1.62% | 4 | 367 | 29.60% |
| META250321P00505000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 90.16 | 69.00 | 69.95 | 0.00 | - | 13 | 2,226 | 30.06% |
| META250620P00505000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 80.95 | 75.80 | 76.80 | 0.00 | - | 7 | 14 | 29.90% |
| META251219P00505000 | 2024-04-25 1:10PM EDT | 2025-12-19 | 107.79 | 86.40 | 87.90 | 0.00 | - | 1 | 824 | 29.45% |
