Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.730,82 +574,39 (+1,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:620.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00620000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,866 | 57.81% |
| META240524C00620000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.03 | 0.00 | - | 80 | 147 | 46.88% |
| META240531C00620000 | 2024-05-10 2:29PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 3 | 27 | 42.29% |
| META240607C00620000 | 2024-05-10 3:06PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.14 | -0.06 | -35.29% | 33 | 60 | 39.01% |
| META240614C00620000 | 2024-05-08 12:53PM EDT | 2024-06-14 | 0.22 | 0.13 | 0.21 | -0.01 | -4.35% | 12 | 16 | 36.67% |
| META240621C00620000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.25 | -0.08 | -25.81% | 6 | 1,424 | 34.23% |
| META240719C00620000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 0.71 | 0.68 | 0.73 | -0.22 | -23.66% | 10 | 1,193 | 31.03% |
| META240816C00620000 | 2024-05-09 2:47PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.80 | -0.35 | -8.75% | 2 | 226 | 36.51% |
| META240920C00620000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 5.50 | 5.55 | 5.85 | -0.55 | -9.09% | 1 | 451 | 35.08% |
| META241018C00620000 | 2024-05-07 2:40PM EDT | 2024-10-18 | 6.85 | 7.20 | 7.55 | 0.00 | - | 2 | 170 | 34.33% |
| META241115C00620000 | 2024-05-10 2:52PM EDT | 2024-11-15 | 12.55 | 12.45 | 12.95 | -0.30 | -2.33% | 3 | 148 | 37.79% |
| META241220C00620000 | 2024-05-07 11:53AM EDT | 2024-12-20 | 14.95 | 15.10 | 15.60 | 0.00 | - | 1 | 166 | 37.16% |
| META250117C00620000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 17.32 | 17.20 | 17.75 | -0.27 | -1.53% | 1 | 1,693 | 36.82% |
| META250321C00620000 | 2024-05-10 1:40PM EDT | 2025-03-21 | 24.75 | 24.50 | 25.30 | +0.35 | +1.43% | 21 | 87 | 38.17% |
| META250620C00620000 | 2024-05-08 3:29PM EDT | 2025-06-20 | 34.45 | 34.40 | 35.10 | 0.00 | - | 1 | 605 | 39.15% |
| META250919C00620000 | 2024-05-10 11:44AM EDT | 2025-09-19 | 41.95 | 43.25 | 44.20 | -25.65 | -37.94% | 2 | 20 | 39.80% |
| META251219C00620000 | 2024-05-06 2:50PM EDT | 2025-12-19 | 47.00 | 52.00 | 53.05 | 0.00 | - | 25 | 144 | 40.43% |
| META260116C00620000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 44.55 | 54.40 | 55.35 | 0.00 | - | 2 | 1,274 | 40.46% |
| META260618C00620000 | 2024-04-29 12:16PM EDT | 2026-06-18 | 51.48 | 67.80 | 69.25 | 0.00 | - | 10 | 301 | 41.34% |
| META261218C00620000 | 2024-05-06 3:26PM EDT | 2026-12-18 | 77.85 | 81.95 | 85.30 | 0.00 | - | 1 | 51 | 42.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00620000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 178.09 | 143.15 | 144.55 | 0.00 | - | 3 | 0 | 69.92% |
| META240531P00620000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 178.19 | 143.20 | 144.50 | 0.00 | - | - | 0 | 56.30% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 179.85 | 143.00 | 144.70 | 0.00 | - | 10 | 0 | 41.54% |
| META240719P00620000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 181.90 | 143.15 | 144.55 | 0.00 | - | 20 | 0 | 31.25% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 2024-08-16 | 134.85 | 142.95 | 144.95 | 0.00 | - | - | 0 | 28.43% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 136.55 | 145.15 | 147.55 | 0.00 | - | - | 0 | 26.26% |
| META250117P00620000 | 2024-05-08 11:33AM EDT | 2025-01-17 | 150.89 | 146.15 | 149.05 | 0.00 | - | 3 | 4 | 24.80% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 170.00 | 172.50 | 0.00 | - | 3 | 3 | 40.43% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 188.35 | 160.35 | 164.05 | 0.00 | - | 2 | 14 | 25.46% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 192.65 | 160.90 | 164.75 | 0.00 | - | 1 | 4 | 25.22% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 166.55 | 170.50 | 0.00 | - | 4 | 4 | 25.07% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 175.30 | 179.20 | 0.00 | - | - | 1 | 25.73% |
