Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
18.827,65 +141,05 (+0,75%) Euro Stoxx 50
5.090,21 +35,80 (+0,71%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.376,90 +36,60 (+1,56%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.435,58 +1.556,33 (+2,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:610.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00610000 | 2024-05-03 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240517C00610000 | 2024-05-09 1:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240524C00610000 | 2024-05-09 9:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240531C00610000 | 2024-05-08 10:53AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00610000 | 2024-05-09 11:35AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240621C00610000 | 2024-05-09 2:31PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240719C00610000 | 2024-05-08 1:41PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240816C00610000 | 2024-05-09 2:53PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240920C00610000 | 2024-05-09 10:52AM EDT | 2024-09-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241018C00610000 | 2024-05-08 2:18PM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META241115C00610000 | 2024-05-09 11:57AM EDT | 2024-11-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META241220C00610000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00610000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META250321C00610000 | 2024-05-08 10:06AM EDT | 2025-03-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00610000 | 2024-05-09 2:01PM EDT | 2025-06-20 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250919C00610000 | 2024-05-06 3:52PM EDT | 2025-09-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219C00610000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 39.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116C00610000 | 2024-05-06 12:59PM EDT | 2026-01-16 | 51.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META260618C00610000 | 2024-05-03 12:49PM EDT | 2026-06-18 | 60.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META261218C00610000 | 2024-04-30 11:52AM EDT | 2026-12-18 | 69.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00610000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 169.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240524P00610000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 117.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240531P00610000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 168.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 183.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00610000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 169.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 25.42% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 172.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241220P00610000 | 2024-04-25 1:25PM EDT | 2024-12-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250117P00610000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 140.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00610000 | 2024-05-08 3:45PM EDT | 2025-06-20 | 149.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250919P00610000 | 2024-04-22 10:16AM EDT | 2025-09-19 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 22.33% |
| META260116P00610000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | - | 2 | 0 | 27.90% |
| META260618P00610000 | 2024-04-16 3:47PM EDT | 2026-06-18 | 151.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218P00610000 | 2024-04-24 9:32AM EDT | 2026-12-18 | 157.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
