Deutsche Märkte schließen in 33 Minuten
DAX
17.981,37 +84,87 (+0,47%) Euro Stoxx 50
4.917,22 +26,61 (+0,54%) Dow Jones 30
38.562,79 +337,13 (+0,88%) Gold
2.299,00 -10,60 (-0,46%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.329,84 +2.464,64 (+4,49%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Strike:510.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00510000 | 2024-05-03 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,054 | 75.00% |
| META240510C00510000 | 2024-05-03 10:29AM EDT | 2024-05-10 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 76 | 573 | 39.94% |
| META240517C00510000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 0.55 | 0.51 | 0.57 | +0.10 | +22.22% | 74 | 6,484 | 34.79% |
| META240524C00510000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 1.00 | 1.07 | 1.16 | +0.19 | +23.46% | 26 | 551 | 33.30% |
| META240531C00510000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 1.60 | 1.60 | 1.74 | +0.38 | +31.15% | 9 | 291 | 31.96% |
| META240607C00510000 | 2024-05-03 9:57AM EDT | 2024-06-07 | 2.48 | 2.24 | 2.65 | +0.48 | +24.00% | 7 | 164 | 32.13% |
| META240621C00510000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 4.05 | 4.10 | 4.40 | +0.85 | +26.56% | 34 | 1,977 | 31.89% |
| META240719C00510000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 7.85 | 7.90 | 8.00 | +1.60 | +25.60% | 69 | 3,545 | 31.79% |
| META240816C00510000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 16.70 | 16.95 | 17.25 | +1.60 | +10.60% | 34 | 715 | 38.75% |
| META240920C00510000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 20.15 | 20.90 | 21.25 | +1.40 | +7.47% | 10 | 1,201 | 37.54% |
| META241018C00510000 | 2024-05-02 2:00PM EDT | 2024-10-18 | 21.70 | 23.85 | 24.55 | 0.00 | - | 4 | 485 | 37.18% |
| META241115C00510000 | 2024-05-03 10:05AM EDT | 2024-11-15 | 30.95 | 31.50 | 32.00 | +3.49 | +12.71% | 2 | 79 | 40.35% |
| META241220C00510000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 34.60 | 34.75 | 35.35 | +2.35 | +7.29% | 4 | 519 | 39.58% |
| META250117C00510000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 37.60 | 38.10 | 38.70 | +3.49 | +10.23% | 1 | 1,687 | 39.65% |
| META250321C00510000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 46.12 | 46.80 | 47.85 | +7.29 | +18.77% | 1 | 106 | 41.04% |
| META250620C00510000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 54.64 | 57.75 | 58.90 | 0.00 | - | 183 | 598 | 42.03% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 66.80 | 68.05 | 0.00 | - | 1 | 55 | 42.38% |
| META251219C00510000 | 2024-05-03 10:09AM EDT | 2025-12-19 | 74.97 | 76.05 | 77.40 | +5.97 | +8.65% | 20 | 82 | 43.07% |
| META260116C00510000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 69.42 | 78.30 | 79.70 | 0.00 | - | 2 | 1,139 | 43.08% |
| META260618C00510000 | 2024-04-29 10:15AM EDT | 2026-06-18 | 84.12 | 91.55 | 93.15 | 0.00 | - | 1 | 259 | 43.74% |
| META261218C00510000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 99.00 | 104.85 | 108.50 | 0.00 | - | 2 | 100 | 44.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00510000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 66.25 | 57.10 | 58.25 | 0.00 | - | 9 | 0 | 0.00% |
| META240510P00510000 | 2024-05-01 9:36AM EDT | 2024-05-10 | 80.40 | 57.60 | 58.90 | 0.00 | - | 1 | 0 | 40.14% |
| META240517P00510000 | 2024-05-02 3:12PM EDT | 2024-05-17 | 59.50 | 57.25 | 58.65 | -8.00 | -11.85% | 3 | 152 | 0.00% |
| META240524P00510000 | 2024-04-29 1:53PM EDT | 2024-05-24 | 77.00 | 56.75 | 58.50 | 0.00 | - | 55 | 77 | 0.00% |
| META240531P00510000 | 2024-05-01 11:51AM EDT | 2024-05-31 | 74.60 | 57.20 | 58.90 | 0.00 | - | 3 | 34 | 21.12% |
| META240621P00510000 | 2024-05-01 2:22PM EDT | 2024-06-21 | 61.99 | 59.15 | 60.50 | -8.38 | -11.91% | 5 | 1,295 | 24.60% |
| META240719P00510000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 64.05 | 60.45 | 62.00 | -16.35 | -20.34% | 43 | 5,421 | 23.33% |
| META240816P00510000 | 2024-04-29 11:49AM EDT | 2024-08-16 | 85.50 | 67.35 | 69.15 | 0.00 | - | 1 | 504 | 30.54% |
| META240920P00510000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 84.00 | 69.70 | 72.20 | 0.00 | - | 1 | 453 | 29.78% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 98.50 | 71.00 | 73.05 | 0.00 | - | 20 | 131 | 28.01% |
| META241115P00510000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 79.18 | 76.85 | 78.75 | -8.82 | -10.02% | 2 | 92 | 30.79% |
| META241220P00510000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 81.80 | 78.80 | 80.25 | -10.20 | -11.09% | 22 | 398 | 29.52% |
| META250117P00510000 | 2024-04-29 1:28PM EDT | 2025-01-17 | 94.06 | 80.05 | 81.85 | 0.00 | - | 10 | 1,746 | 29.02% |
| META250321P00510000 | 2024-04-18 11:58AM EDT | 2025-03-21 | 65.90 | 85.85 | 87.05 | 0.00 | - | 22 | 96 | 29.29% |
| META250620P00510000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 105.68 | 91.45 | 92.65 | 0.00 | - | 5 | 151 | 28.91% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 96.90 | 98.60 | 0.00 | - | 1 | 55 | 29.06% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 101.10 | 102.80 | 0.00 | - | 1,001 | 2,066 | 28.60% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 102.20 | 103.70 | 0.00 | - | 31 | 73 | 28.34% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 109.05 | 110.80 | 0.00 | - | 2 | 368 | 28.12% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 115.30 | 119.10 | 0.00 | - | 2 | 3 | 28.16% |
