Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.588,45 +3.541,40 (+6,43%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:530.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00530000 | 2024-05-03 3:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,141 | 96.88% |
| META240510C00530000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 183 | 465 | 44.92% |
| META240517C00530000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.24 | 0.17 | 0.24 | +0.02 | +9.09% | 300 | 2,382 | 37.40% |
| META240524C00530000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.56 | 0.00 | - | 83 | 277 | 35.43% |
| META240531C00530000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.75 | 0.72 | 0.80 | +0.05 | +7.14% | 9 | 163 | 32.94% |
| META240607C00530000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 1.05 | 1.05 | 1.20 | -0.05 | -4.55% | 9 | 158 | 32.09% |
| META240621C00530000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.18 | 2.16 | 2.26 | +0.30 | +15.96% | 104 | 2,743 | 31.53% |
| META240719C00530000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.85 | +0.50 | +11.90% | 121 | 1,661 | 31.31% |
| META240816C00530000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 11.85 | 11.90 | 12.40 | +1.45 | +13.94% | 48 | 791 | 37.88% |
| META240920C00530000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 15.07 | 15.50 | 15.85 | +1.44 | +10.56% | 10 | 468 | 36.60% |
| META241018C00530000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 17.84 | 18.20 | 18.55 | +1.04 | +6.19% | 42 | 414 | 36.00% |
| META241115C00530000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 25.29 | 25.10 | 25.85 | +2.21 | +9.58% | 10 | 115 | 39.48% |
| META241220C00530000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 28.60 | 28.45 | 29.10 | +3.05 | +11.94% | 5 | 621 | 38.81% |
| META250117C00530000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 30.75 | 31.20 | 31.80 | +1.50 | +5.13% | 37 | 1,038 | 38.54% |
| META250321C00530000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 40.00 | 39.65 | 40.55 | +2.60 | +6.95% | 2 | 80 | 39.95% |
| META250620C00530000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 50.50 | 50.25 | 51.20 | +5.53 | +12.30% | 2 | 257 | 40.93% |
| META250919C00530000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 53.10 | 59.55 | 60.70 | 0.00 | - | 4 | 138 | 41.57% |
| META251219C00530000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 68.25 | 68.30 | 70.70 | +2.91 | +4.45% | 2 | 223 | 42.61% |
| META260116C00530000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 69.49 | 70.30 | 71.85 | +5.34 | +8.32% | 3 | 92 | 42.13% |
| META260618C00530000 | 2024-04-29 1:53PM EDT | 2026-06-18 | 76.70 | 83.90 | 86.50 | 0.00 | - | 2 | 104 | 43.32% |
| META261218C00530000 | 2024-05-03 2:00PM EDT | 2026-12-18 | 97.47 | 97.00 | 100.75 | +4.47 | +4.81% | 5 | 92 | 43.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00530000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 97.70 | 76.15 | 79.50 | 0.00 | - | 5 | 0 | 200.98% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 88.80 | 76.35 | 79.00 | 0.00 | - | 1 | 0 | 65.04% |
| META240517P00530000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 88.55 | 77.05 | 78.95 | 0.00 | - | 20 | 26 | 47.00% |
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 76.75 | 79.15 | 0.00 | - | 5 | 1 | 40.41% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 76.80 | 78.90 | 0.00 | - | 2 | 0 | 33.44% |
| META240621P00530000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 93.61 | 77.55 | 79.25 | 0.00 | - | 2 | 362 | 27.31% |
| META240719P00530000 | 2024-05-03 1:46PM EDT | 2024-07-19 | 80.70 | 78.45 | 80.55 | -8.18 | -9.20% | 2 | 4,327 | 25.97% |
| META240816P00530000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 96.40 | 82.35 | 84.55 | 0.00 | - | 1 | 663 | 29.62% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 84.10 | 86.90 | 0.00 | - | 2 | 248 | 28.72% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 90.99 | 86.00 | 87.60 | 0.00 | - | 1 | 151 | 27.02% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 90.25 | 93.00 | 0.00 | - | 1 | 33 | 30.19% |
| META241220P00530000 | 2024-05-03 2:37PM EDT | 2024-12-20 | 94.55 | 91.85 | 94.35 | -16.19 | -14.62% | 9 | 176 | 28.94% |
| META250117P00530000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 111.70 | 93.55 | 96.10 | 0.00 | - | 3 | 222 | 28.68% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 98.25 | 100.50 | 0.00 | - | 40 | 58 | 28.67% |
| META250620P00530000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 105.30 | 104.35 | 107.00 | -9.20 | -8.03% | 128 | 1,363 | 29.01% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 108.15 | 111.10 | 0.00 | - | 1 | 144 | 28.31% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 113.70 | 115.60 | 0.00 | - | 9 | 14 | 28.10% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 114.50 | 116.30 | 0.00 | - | 1 | 61 | 27.77% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 121.00 | 123.15 | 0.00 | - | 6 | 218 | 27.57% |
| META261218P00530000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 134.90 | 126.85 | 130.80 | 0.00 | - | 1 | 15 | 27.46% |
