Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.773,07 +97,39 (+0,25%) Gold
2.333,30 +24,70 (+1,07%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.826,30 -943,52 (-1,58%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Strike:520.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00520000 | 2024-05-06 12:56PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 249 | 1,700 | 45.70% |
| META240517C00520000 | 2024-05-06 12:54PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.38 | +0.04 | +12.90% | 204 | 7,064 | 36.48% |
| META240524C00520000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 0.78 | 0.73 | 0.81 | +0.08 | +11.43% | 241 | 652 | 33.40% |
| META240531C00520000 | 2024-05-06 11:49AM EDT | 2024-05-31 | 1.30 | 1.15 | 1.23 | +0.29 | +28.71% | 62 | 327 | 31.26% |
| META240607C00520000 | 2024-05-06 11:24AM EDT | 2024-06-07 | 1.84 | 1.76 | 1.89 | +0.37 | +25.17% | 19 | 141 | 30.79% |
| META240614C00520000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 2.28 | 2.40 | 2.86 | +0.11 | +5.07% | 1 | 8 | 31.32% |
| META240621C00520000 | 2024-05-06 12:39PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.45 | +0.56 | +19.05% | 99 | 4,918 | 30.55% |
| META240719C00520000 | 2024-05-06 1:05PM EDT | 2024-07-19 | 6.82 | 6.75 | 6.90 | +0.72 | +11.80% | 186 | 4,304 | 30.65% |
| META240816C00520000 | 2024-05-06 1:06PM EDT | 2024-08-16 | 16.00 | 15.85 | 16.05 | +1.90 | +13.48% | 77 | 1,715 | 37.81% |
| META240920C00520000 | 2024-05-06 12:16PM EDT | 2024-09-20 | 19.60 | 19.70 | 20.00 | +1.55 | +8.59% | 12 | 1,082 | 36.60% |
| META241018C00520000 | 2024-05-06 12:35PM EDT | 2024-10-18 | 23.00 | 22.70 | 23.05 | +2.00 | +9.52% | 3 | 5,315 | 36.05% |
| META241115C00520000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 29.10 | 30.50 | 30.85 | +0.55 | +1.93% | 3 | 165 | 39.53% |
| META241220C00520000 | 2024-05-06 12:45PM EDT | 2024-12-20 | 34.65 | 34.15 | 34.70 | +6.25 | +22.01% | 7 | 1,074 | 39.13% |
| META250117C00520000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 37.72 | 37.05 | 37.55 | +3.72 | +10.94% | 32 | 996 | 38.84% |
| META250321C00520000 | 2024-05-06 11:00AM EDT | 2025-03-21 | 45.90 | 45.95 | 46.75 | +3.03 | +7.07% | 3 | 146 | 40.25% |
| META250620C00520000 | 2024-05-06 11:43AM EDT | 2025-06-20 | 57.60 | 56.75 | 57.80 | +3.93 | +7.32% | 7 | 368 | 41.23% |
| META250919C00520000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 57.47 | 66.50 | 67.55 | 0.00 | - | 5 | 76 | 41.84% |
| META251219C00520000 | 2024-05-06 12:24PM EDT | 2025-12-19 | 75.49 | 75.40 | 76.65 | +6.35 | +9.18% | 1 | 146 | 42.40% |
| META260116C00520000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 73.80 | 77.55 | 78.65 | 0.00 | - | 4 | 254 | 42.27% |
| META260618C00520000 | 2024-05-02 3:33PM EDT | 2026-06-18 | 83.43 | 91.20 | 92.60 | 0.00 | - | 1 | 237 | 43.10% |
| META261218C00520000 | 2024-05-01 3:41PM EDT | 2026-12-18 | 98.48 | 104.55 | 107.30 | 0.00 | - | 1 | 556 | 43.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00520000 | 2024-04-30 1:07PM EDT | 2024-05-10 | 88.23 | 60.65 | 61.70 | 0.00 | - | 1 | 0 | 59.42% |
| META240517P00520000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 70.13 | 60.45 | 61.80 | 0.00 | - | 6 | 87 | 45.15% |
| META240524P00520000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 61.10 | 60.55 | 61.85 | -9.90 | -13.94% | 3 | 1 | 36.24% |
| META240531P00520000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 47.40 | 60.75 | 62.10 | 0.00 | - | 1 | 6 | 32.40% |
| META240607P00520000 | 2024-04-30 2:49PM EDT | 2024-06-07 | 88.57 | 59.80 | 62.75 | 0.00 | - | - | 12 | 31.59% |
| META240621P00520000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 74.00 | 61.55 | 62.75 | 0.00 | - | 2 | 1,036 | 26.48% |
| META240719P00520000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 74.17 | 63.50 | 64.60 | 0.00 | - | 1 | 5,858 | 25.21% |
| META240816P00520000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 81.62 | 69.55 | 71.10 | 0.00 | - | 1 | 628 | 30.96% |
| META240920P00520000 | 2024-05-03 2:23PM EDT | 2024-09-20 | 79.00 | 72.20 | 73.25 | 0.00 | - | 1 | 516 | 29.09% |
| META241018P00520000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 92.19 | 73.10 | 74.85 | 0.00 | - | 1 | 259 | 28.06% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 88.06 | 78.40 | 80.40 | 0.00 | - | 1 | 268 | 30.66% |
| META241220P00520000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 98.90 | 81.00 | 82.45 | 0.00 | - | 2 | 899 | 29.77% |
| META250117P00520000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 88.60 | 82.30 | 83.85 | 0.00 | - | 2 | 499 | 29.09% |
| META250321P00520000 | 2024-04-30 1:43PM EDT | 2025-03-21 | 105.40 | 87.45 | 89.05 | 0.00 | - | 3 | 138 | 29.30% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 112.29 | 93.85 | 94.95 | 0.00 | - | 10 | 175 | 29.01% |
| META250919P00520000 | 2024-04-10 9:46AM EDT | 2025-09-19 | 80.35 | 98.85 | 100.20 | 0.00 | - | 4 | 65 | 28.76% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 114.32 | 103.70 | 105.20 | 0.00 | - | 30 | 32 | 28.64% |
| META260116P00520000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 99.75 | 104.80 | 105.95 | 0.00 | - | 3 | 27 | 28.31% |
| META260618P00520000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 130.20 | 111.50 | 113.10 | 0.00 | - | 1 | 156 | 28.06% |
| META261218P00520000 | 2024-05-01 3:28PM EDT | 2026-12-18 | 126.05 | 117.55 | 121.00 | 0.00 | - | 2 | 20 | 27.91% |
