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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.719,45 +4.965,64 (+9,07%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00590000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 433 | 64.84% |
| META240517C00590000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 10 | 1,114 | 51.37% |
| META240524C00590000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.18 | -0.11 | -64.71% | 5 | 56 | 47.12% |
| META240531C00590000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 0.23 | 0.10 | 0.28 | +0.01 | +4.55% | 2 | 48 | 43.21% |
| META240621C00590000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.56 | 0.53 | 0.60 | -0.10 | -15.15% | 15 | 1,214 | 36.52% |
| META240719C00590000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 1.26 | 1.24 | 1.35 | +0.01 | +0.80% | 83 | 658 | 33.55% |
| META240816C00590000 | 2024-05-03 10:59AM EDT | 2024-08-16 | 4.65 | 4.45 | 4.75 | -0.14 | -2.92% | 6 | 368 | 38.11% |
| META240920C00590000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 6.05 | 6.40 | 6.70 | 0.00 | - | 3 | 297 | 36.33% |
| META241018C00590000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 7.65 | 8.15 | 8.40 | 0.00 | - | 8 | 130 | 35.52% |
| META241115C00590000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 12.95 | 13.05 | 13.45 | +1.15 | +9.75% | 5 | 60 | 38.56% |
| META241220C00590000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 15.25 | 15.50 | 16.00 | +0.50 | +3.39% | 2 | 266 | 37.90% |
| META250117C00590000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 17.50 | 17.35 | 18.00 | -0.50 | -2.78% | 9 | 850 | 37.49% |
| META250321C00590000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 25.00 | 24.35 | 25.40 | 0.00 | - | 3 | 33 | 38.90% |
| META250620C00590000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 29.90 | 33.90 | 34.70 | 0.00 | - | 1 | 437 | 39.79% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 42.15 | 43.35 | 0.00 | - | 4 | 55 | 40.39% |
| META251219C00590000 | 2024-05-02 3:35PM EDT | 2025-12-19 | 47.60 | 50.40 | 51.80 | 0.00 | - | 1 | 451 | 40.99% |
| META260116C00590000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 46.50 | 52.50 | 53.85 | 0.00 | - | 2 | 160 | 40.96% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 65.05 | 66.85 | 0.00 | - | 5 | 95 | 41.72% |
| META261218C00590000 | 2024-05-03 10:33AM EDT | 2026-12-18 | 79.30 | 79.75 | 82.00 | +4.55 | +6.09% | 1 | 119 | 42.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00590000 | 2024-04-04 12:18PM EDT | 2024-05-10 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 101.56% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 137.10 | 138.95 | 0.00 | - | 1 | 0 | 73.27% |
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 136.80 | 139.05 | 0.00 | - | - | 0 | 60.94% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 137.05 | 138.95 | 0.00 | - | 6 | 0 | 39.21% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 136.90 | 139.05 | 0.00 | - | 1 | 0 | 31.87% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 137.00 | 139.30 | 0.00 | - | 1 | 0 | 28.42% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 137.25 | 140.30 | 0.00 | - | 1 | 23 | 27.68% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 140.60 | 142.95 | 0.00 | - | 70 | 22 | 25.97% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 140.90 | 144.25 | 0.00 | - | 2 | 13 | 26.18% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 12.67% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 154.45 | 158.40 | 0.00 | - | 20 | 28 | 26.06% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 155.15 | 159.00 | 0.00 | - | 2 | 8 | 25.78% |
| META260618P00590000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 166.50 | 160.70 | 164.40 | -4.50 | -2.63% | 1 | 38 | 25.53% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 166.40 | 170.30 | 0.00 | - | - | 1 | 25.25% |
