Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.456,73 +25,22 (+0,06%) Gold
2.363,00 +20,00 (+0,85%) EUR/USD
1,0823 +0,0029 (+0,27%) Bitcoin EUR
56.585,87 -1.368,64 (-2,36%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:13PM EDT. Markt geöffnet.
Strike:525.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00525000 | 2024-05-14 12:11PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 88 | 3,983 | 42.77% |
| META240524C00525000 | 2024-05-14 11:43AM EDT | 2024-05-24 | 0.33 | 0.28 | 0.32 | +0.02 | +6.45% | 119 | 331 | 33.42% |
| META240531C00525000 | 2024-05-14 1:53PM EDT | 2024-05-31 | 0.59 | 0.59 | 0.62 | -0.03 | -4.84% | 45 | 191 | 29.47% |
| META240607C00525000 | 2024-05-14 11:00AM EDT | 2024-06-07 | 1.20 | 1.06 | 1.11 | +0.06 | +5.26% | 23 | 55 | 28.30% |
| META240614C00525000 | 2024-05-14 10:25AM EDT | 2024-06-14 | 1.97 | 1.75 | 1.84 | +0.12 | +6.49% | 4 | 58 | 28.31% |
| META240621C00525000 | 2024-05-14 1:32PM EDT | 2024-06-21 | 2.44 | 2.43 | 2.49 | -0.14 | -5.43% | 223 | 8,563 | 27.86% |
| META240628C00525000 | 2024-05-14 11:02AM EDT | 2024-06-28 | 3.68 | 3.10 | 3.35 | +0.33 | +9.85% | 4 | 11 | 28.05% |
| META240719C00525000 | 2024-05-14 1:20PM EDT | 2024-07-19 | 6.05 | 5.80 | 6.00 | 0.00 | - | 11 | 2,313 | 28.39% |
| META241220C00525000 | 2024-05-13 1:07PM EDT | 2024-12-20 | 34.55 | 34.80 | 35.35 | 0.00 | - | 24 | 120 | 38.18% |
| META250117C00525000 | 2024-05-14 12:09PM EDT | 2025-01-17 | 38.70 | 37.85 | 38.20 | -3.50 | -8.29% | 1 | 944 | 37.85% |
| META250321C00525000 | 2024-05-13 1:18PM EDT | 2025-03-21 | 47.35 | 47.25 | 47.70 | 0.00 | - | 5 | 0 | 39.35% |
| META250620C00525000 | 2024-05-13 2:32PM EDT | 2025-06-20 | 58.12 | 58.50 | 59.25 | 0.00 | - | 2 | 114 | 40.51% |
| META251219C00525000 | 2024-05-06 12:24PM EDT | 2025-12-19 | 73.64 | 77.70 | 78.85 | 0.00 | - | 11 | 51 | 41.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00525000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 55.00 | 56.20 | 57.20 | 0.00 | - | 64 | 25 | 81.25% |
| META240524P00525000 | 2024-05-13 11:31AM EDT | 2024-05-24 | 59.10 | 56.10 | 57.45 | 0.00 | - | 1 | 0 | 53.69% |
| META240531P00525000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 96.50 | 56.20 | 57.10 | 0.00 | - | 10 | 1 | 40.33% |
| META240621P00525000 | 2024-05-14 11:50AM EDT | 2024-06-21 | 56.40 | 56.80 | 57.85 | +4.05 | +7.74% | 1 | 4,596 | 29.73% |
| META240719P00525000 | 2024-05-07 11:21AM EDT | 2024-07-19 | 60.84 | 58.50 | 59.50 | 0.00 | - | 10 | 42 | 26.09% |
| META241220P00525000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 102.15 | 77.60 | 79.05 | 0.00 | - | 5 | 17 | 30.32% |
| META250117P00525000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 95.70 | 79.30 | 80.25 | 0.00 | - | 1 | 1,033 | 29.38% |
| META250321P00525000 | 2024-04-30 1:43PM EDT | 2025-03-21 | 109.00 | 84.40 | 85.90 | 0.00 | - | 13 | 62 | 29.66% |
| META250620P00525000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 96.73 | 91.10 | 92.05 | 0.00 | - | 40 | 78 | 29.31% |
| META251219P00525000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 117.47 | 101.35 | 102.85 | 0.00 | - | 30 | 175 | 28.94% |
