Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.253,62 +1.233,02 (+2,28%) CMC Crypto 200
1.278,40 +7,66 (+0,60%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00570000 | 2024-05-02 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,518 | 103.13% |
| META240510C00570000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 408 | 56.25% |
| META240517C00570000 | 2024-05-02 2:01PM EDT | 2024-05-17 | 0.11 | 0.04 | 0.34 | +0.01 | +10.00% | 14 | 743 | 52.49% |
| META240524C00570000 | 2024-05-02 9:52AM EDT | 2024-05-24 | 0.21 | 0.03 | 0.20 | -0.08 | -27.59% | 2 | 131 | 44.09% |
| META240531C00570000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.33 | 0.21 | 0.39 | 0.00 | - | 4 | 71 | 42.31% |
| META240621C00570000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 0.85 | 0.61 | 0.84 | -0.11 | -11.46% | 2 | 1,368 | 36.67% |
| META240719C00570000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 1.66 | 1.35 | 1.82 | -0.30 | -15.31% | 6 | 687 | 34.13% |
| META240816C00570000 | 2024-05-02 2:30PM EDT | 2024-08-16 | 5.80 | 5.20 | 5.90 | -1.10 | -15.94% | 1 | 426 | 39.14% |
| META240920C00570000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 8.21 | 7.40 | 7.90 | -1.17 | -12.47% | 3 | 318 | 37.10% |
| META241018C00570000 | 2024-05-02 1:07PM EDT | 2024-10-18 | 9.85 | 9.20 | 9.80 | +1.40 | +16.57% | 2 | 613 | 36.37% |
| META241115C00570000 | 2024-04-29 2:17PM EDT | 2024-11-15 | 13.55 | 14.40 | 15.40 | 0.00 | - | 5 | 50 | 39.70% |
| META241220C00570000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 17.40 | 16.85 | 17.65 | +0.38 | +2.23% | 1 | 141 | 38.63% |
| META250117C00570000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 20.00 | 18.85 | 19.70 | -1.60 | -7.41% | 19 | 677 | 38.20% |
| META250321C00570000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 29.50 | 24.40 | 28.95 | 0.00 | - | 1 | 198 | 40.76% |
| META250620C00570000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 35.36 | 34.45 | 37.95 | +2.31 | +6.99% | 2 | 832 | 41.23% |
| META250919C00570000 | 2024-04-25 2:32PM EDT | 2025-09-19 | 46.00 | 42.00 | 46.15 | 0.00 | - | 7 | 80 | 41.50% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 50.50 | 55.00 | 0.00 | - | 29 | 69 | 42.24% |
| META260116C00570000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 52.40 | 52.50 | 56.50 | 0.00 | - | 484 | 364 | 41.95% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 65.50 | 70.00 | 0.00 | - | 10 | 200 | 42.90% |
| META261218C00570000 | 2024-05-02 10:29AM EDT | 2026-12-18 | 79.50 | 79.00 | 84.00 | -1.08 | -1.34% | 1 | 15 | 43.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00570000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 129.00 | 126.40 | 130.00 | 0.00 | - | 1 | 0 | 210.99% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 137.73 | 125.80 | 130.00 | 0.00 | - | 4 | 0 | 99.46% |
| META240517P00570000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 126.30 | 126.25 | 129.20 | 0.00 | - | 132 | 0 | 66.04% |
| META240621P00570000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 128.11 | 126.15 | 129.90 | -2.59 | -1.98% | 1 | 1 | 41.30% |
| META240719P00570000 | 2024-04-29 2:16PM EDT | 2024-07-19 | 137.75 | 126.15 | 129.90 | 0.00 | - | 90 | 0 | 33.20% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 127.50 | 130.55 | 0.00 | - | 1 | 59 | 30.68% |
| META240920P00570000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 129.05 | 127.40 | 131.10 | -16.05 | -11.06% | 1 | 25 | 28.00% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 128.05 | 131.45 | 0.00 | - | 3 | 33 | 26.32% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 130.25 | 133.85 | 0.00 | - | 1 | 3 | 28.28% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 131.40 | 134.75 | 0.00 | - | 2 | 3 | 27.24% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 143.19 | 132.15 | 135.60 | 0.00 | - | 20 | 140 | 26.72% |
| META250321P00570000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 144.99 | 135.10 | 139.50 | 0.00 | - | 3 | 22 | 27.61% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 123.70 | 139.00 | 143.50 | 0.00 | - | 27 | 41 | 27.31% |
| META250919P00570000 | 2024-03-20 3:30PM EDT | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | - | 2 | 10 | 0.00% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 146.50 | 151.00 | 0.00 | - | 5 | 16 | 26.88% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 0.00% |
| META260618P00570000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 161.57 | 152.50 | 157.50 | 0.00 | - | 5 | 5 | 26.45% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 158.50 | 163.00 | 0.00 | - | 1 | 2 | 25.92% |
