Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
37.964,33 -495,75 (-1,29%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.315,06 -1.884,79 (-3,03%) CMC Crypto 200
1.391,23 -32,87 (-2,31%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00560000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.55 | 3.40 | 3.65 | +0.50 | +16.39% | 5,020 | 1,215 | 147.75% |
| META240503C00560000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 5.50 | 5.30 | 5.70 | +0.85 | +18.28% | 1,066 | 472 | 80.36% |
| META240510C00560000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 6.95 | 6.50 | 7.15 | +1.53 | +28.23% | 258 | 92 | 65.08% |
| META240517C00560000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 7.98 | 7.70 | 8.10 | +0.63 | +8.57% | 3,686 | 4,366 | 57.36% |
| META240524C00560000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 9.32 | 8.80 | 9.60 | +1.35 | +16.94% | 19 | 119 | 53.33% |
| META240531C00560000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 10.14 | 8.20 | 10.50 | +0.29 | +2.94% | 22 | 57 | 50.72% |
| META240621C00560000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 13.32 | 13.30 | 13.50 | +0.37 | +2.86% | 98 | 1,102 | 45.25% |
| META240719C00560000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 17.45 | 17.15 | 17.85 | +1.05 | +6.40% | 1,132 | 548 | 42.48% |
| META240816C00560000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 25.39 | 25.25 | 26.00 | +1.09 | +4.49% | 101 | 912 | 45.06% |
| META240920C00560000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 29.70 | 29.65 | 30.30 | +0.35 | +1.19% | 80 | 820 | 43.04% |
| META241018C00560000 | 2024-04-24 2:45PM EDT | 2024-10-18 | 33.80 | 32.75 | 33.85 | +4.95 | +17.16% | 6 | 169 | 42.20% |
| META241115C00560000 | 2024-04-24 3:30PM EDT | 2024-11-15 | 40.05 | 39.65 | 41.40 | -0.69 | -1.69% | 4 | 271 | 44.49% |
| META241220C00560000 | 2024-04-23 10:42AM EDT | 2024-12-20 | 43.43 | 42.05 | 44.85 | 0.00 | - | 1 | 146 | 43.32% |
| META250117C00560000 | 2024-04-24 3:01PM EDT | 2025-01-17 | 45.30 | 46.35 | 47.85 | -2.65 | -5.53% | 15 | 428 | 42.80% |
| META250321C00560000 | 2024-04-24 11:44AM EDT | 2025-03-21 | 53.95 | 54.00 | 58.35 | -2.55 | -4.51% | 2 | 2,345 | 44.15% |
| META250620C00560000 | 2024-04-24 9:43AM EDT | 2025-06-20 | 73.05 | 66.30 | 69.15 | +6.53 | +9.82% | 2 | 426 | 44.21% |
| META250919C00560000 | 2024-04-24 3:09PM EDT | 2025-09-19 | 75.75 | 75.00 | 80.00 | -2.12 | -2.72% | 5 | 216 | 44.75% |
| META251219C00560000 | 2024-04-19 11:42AM EDT | 2025-12-19 | 84.70 | 85.70 | 88.25 | +2.49 | +3.03% | 1 | 147 | 44.50% |
| META260116C00560000 | 2024-04-23 10:20AM EDT | 2026-01-16 | 88.16 | 87.00 | 90.60 | 0.00 | - | 1 | 155 | 44.41% |
| META260618C00560000 | 2024-04-24 1:47PM EDT | 2026-06-18 | 102.15 | 101.50 | 105.15 | +2.65 | +2.66% | 4 | 151 | 44.92% |
| META261218C00560000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 115.99 | 116.75 | 120.65 | -6.09 | -4.99% | 4 | 14 | 45.35% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00560000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 70.35 | 67.05 | 71.65 | -1.25 | -1.75% | 14 | 76 | 138.89% |
| META240503P00560000 | 2024-04-11 10:11AM EDT | 2024-05-03 | 51.25 | 68.95 | 72.75 | 0.00 | - | 1 | 8 | 74.34% |
| META240510P00560000 | 2024-04-05 1:28PM EDT | 2024-05-10 | 48.30 | 70.05 | 73.65 | 0.00 | - | 4 | 7 | 59.70% |
| META240517P00560000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 72.60 | 70.50 | 74.30 | -8.37 | -10.34% | 2 | 339 | 51.52% |
| META240524P00560000 | 2024-04-19 9:35AM EDT | 2024-05-24 | 71.75 | 71.75 | 76.00 | 0.00 | - | 1 | 0 | 54.05% |
| META240621P00560000 | 2024-04-23 12:39PM EDT | 2024-06-21 | 74.86 | 74.30 | 77.80 | 0.00 | - | 4 | 57 | 41.82% |
| META240719P00560000 | 2024-04-19 10:21AM EDT | 2024-07-19 | 81.91 | 76.50 | 80.15 | 0.00 | - | 1 | 39 | 37.36% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 82.00 | 86.00 | 0.00 | - | 3 | 55 | 38.61% |
| META240920P00560000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 84.10 | 83.30 | 85.05 | 0.00 | - | 5 | 38 | 32.92% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 87.40 | 90.70 | +11.85 | +16.84% | 4 | 52 | 34.76% |
| META241115P00560000 | 2024-04-24 9:44AM EDT | 2024-11-15 | 87.10 | 91.05 | 94.70 | -4.04 | -4.43% | 10 | 14 | 35.21% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 93.85 | 96.70 | 0.00 | - | 2 | 168 | 33.87% |
| META250117P00560000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 104.97 | 94.80 | 97.85 | 0.00 | - | 4 | 94 | 32.77% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 99.50 | 104.00 | 0.00 | - | 3 | 24 | 32.90% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 35.07% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 34.59% |
| META251219P00560000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 126.55 | 115.50 | 120.50 | 0.00 | - | 1 | 24 | 30.99% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 32.55% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 123.50 | 128.50 | 0.00 | - | 5 | 7 | 29.97% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 130.50 | 134.45 | 0.00 | - | 1 | 2 | 28.86% |
