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
59.304,89 +180,80 (+0,31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:650.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00650000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 394 | 84.38% |
| META240517C00650000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 33 | 1,041 | 61.72% |
| META240524C00650000 | 2024-05-02 11:47AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.09 | 0.00 | - | 6 | 110 | 54.49% |
| META240531C00650000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 13 | 90 | 50.29% |
| META240621C00650000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.26 | -0.01 | -4.76% | 61 | 1,838 | 42.55% |
| META240719C00650000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.47 | 0.43 | 0.52 | -0.03 | -6.00% | 12 | 821 | 37.10% |
| META240816C00650000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | +0.11 | +6.15% | 16 | 462 | 39.44% |
| META240920C00650000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 2.90 | 2.81 | 3.05 | -0.35 | -10.77% | 11 | 886 | 37.34% |
| META241018C00650000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 3.78 | 3.50 | 4.05 | +0.03 | +0.80% | 1 | 92 | 36.27% |
| META241115C00650000 | 2024-05-01 11:27AM EDT | 2024-11-15 | 5.90 | 6.80 | 7.10 | 0.00 | - | 1 | 34 | 38.61% |
| META241220C00650000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 8.28 | 8.40 | 8.75 | +0.34 | +4.28% | 16 | 228 | 37.67% |
| META250117C00650000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 9.87 | 9.60 | 10.00 | +0.52 | +5.56% | 6 | 5,197 | 36.98% |
| META250321C00650000 | 2024-05-03 12:04PM EDT | 2025-03-21 | 15.00 | 15.10 | 15.75 | +1.70 | +12.78% | 2 | 117 | 38.34% |
| META250620C00650000 | 2024-05-02 2:29PM EDT | 2025-06-20 | 21.68 | 22.60 | 23.35 | 0.00 | - | 6 | 905 | 39.08% |
| META250919C00650000 | 2024-05-03 1:25PM EDT | 2025-09-19 | 29.90 | 29.50 | 30.80 | +0.19 | +0.64% | 6 | 76 | 39.60% |
| META251219C00650000 | 2024-04-25 3:53PM EDT | 2025-12-19 | 37.13 | 36.95 | 38.20 | 0.00 | - | 20 | 560 | 40.09% |
| META260116C00650000 | 2024-04-29 10:24AM EDT | 2026-01-16 | 35.64 | 38.80 | 40.15 | 0.00 | - | 1 | 76 | 40.09% |
| META260618C00650000 | 2024-05-01 2:10PM EDT | 2026-06-18 | 47.60 | 50.45 | 52.10 | 0.00 | - | 4 | 536 | 40.79% |
| META261218C00650000 | 2024-05-03 3:32PM EDT | 2026-12-18 | 65.00 | 63.00 | 66.50 | +2.00 | +3.17% | 1 | 11 | 41.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00650000 | 2024-04-12 3:31PM EDT | 2024-05-10 | 139.71 | 197.10 | 198.85 | 0.00 | - | 6 | 0 | 141.11% |
| META240517P00650000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 143.94 | 197.05 | 198.90 | 0.00 | - | 2 | 0 | 96.78% |
| META240531P00650000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 208.54 | 196.85 | 199.30 | 0.00 | - | - | 0 | 71.56% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 209.60 | 197.00 | 198.95 | 0.00 | - | 30 | 0 | 50.88% |
| META240719P00650000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 208.54 | 196.90 | 199.05 | 0.00 | - | 11 | 0 | 41.15% |
| META240816P00650000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 208.50 | 196.80 | 199.05 | 0.00 | - | 130 | 0 | 35.21% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 158.65 | 196.70 | 199.15 | 0.00 | - | 4 | 0 | 30.96% |
| META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 137.55 | 139.75 | 0.00 | - | 55 | 34 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 168.63 | 196.35 | 199.80 | 0.00 | - | 1 | 0 | 24.68% |
| META250919P00650000 | 2024-04-08 12:31PM EDT | 2025-09-19 | 158.44 | 200.65 | 204.30 | 0.00 | - | - | 0 | 23.33% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 2025-12-19 | 160.06 | 202.75 | 206.65 | 0.00 | - | 2 | 1 | 23.41% |
| META260116P00650000 | 2024-03-18 3:34PM EDT | 2026-01-16 | 179.04 | 176.70 | 180.60 | 0.00 | - | 2 | 7 | 0.00% |
