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
56.445,49 -1.934,20 (-3,31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:660.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00660000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 344 | 75.78% |
| META240524C00660000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 533 | 54.69% |
| META240531C00660000 | 2024-05-01 2:16PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.04 | 0.00 | - | 2 | 16 | 47.66% |
| META240621C00660000 | 2024-05-10 1:36PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 600 | 394 | 37.65% |
| META240719C00660000 | 2024-05-07 11:47AM EDT | 2024-07-19 | 0.51 | 0.33 | 0.35 | 0.00 | - | 20 | 499 | 33.20% |
| META240816C00660000 | 2024-05-10 9:48AM EDT | 2024-08-16 | 2.15 | 1.89 | 1.98 | 0.00 | - | 2 | 123 | 37.12% |
| META240920C00660000 | 2024-05-08 1:46PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.30 | -0.22 | -6.43% | 1 | 72 | 35.44% |
| META241018C00660000 | 2024-05-10 10:45AM EDT | 2024-10-18 | 4.10 | 4.20 | 4.45 | -0.45 | -9.89% | 1 | 31 | 34.51% |
| META241115C00660000 | 2024-05-10 10:23AM EDT | 2024-11-15 | 8.12 | 7.90 | 8.40 | -0.28 | -3.33% | 3 | 12 | 37.66% |
| META241220C00660000 | 2024-05-06 11:35AM EDT | 2024-12-20 | 8.50 | 10.05 | 10.45 | 0.00 | - | 10 | 57 | 36.93% |
| META250117C00660000 | 2024-05-10 10:49AM EDT | 2025-01-17 | 11.35 | 11.75 | 12.15 | -1.05 | -8.47% | 2 | 524 | 36.51% |
| META250321C00660000 | 2024-05-08 12:55PM EDT | 2025-03-21 | 17.74 | 17.75 | 18.40 | 0.00 | - | 1 | 40 | 37.68% |
| META250620C00660000 | 2024-05-03 2:23PM EDT | 2025-06-20 | 20.95 | 26.45 | 27.05 | 0.00 | - | 30 | 304 | 38.61% |
| META250919C00660000 | 2024-04-25 10:09AM EDT | 2025-09-19 | 26.98 | 34.40 | 35.40 | 0.00 | - | 5 | 7 | 39.25% |
| META251219C00660000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 36.40 | 42.55 | 43.60 | 0.00 | - | 1 | 25 | 39.83% |
| META260116C00660000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 36.97 | 44.75 | 45.70 | 0.00 | - | 1 | 20 | 39.83% |
| META260618C00660000 | 2024-04-30 2:50PM EDT | 2026-06-18 | 43.05 | 57.50 | 58.95 | 0.00 | - | 1 | 229 | 40.69% |
| META261218C00660000 | 2024-04-23 10:14AM EDT | 2026-12-18 | 72.95 | 71.25 | 74.70 | -12.31 | -14.44% | 1 | 7 | 41.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00660000 | 2024-04-12 2:11PM EDT | 2024-05-17 | 147.90 | 183.10 | 184.55 | 0.00 | - | 2 | 0 | 79.30% |
| META240621P00660000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 218.74 | 183.05 | 184.65 | 0.00 | - | 1 | 0 | 48.90% |
| META240719P00660000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 224.45 | 183.15 | 184.55 | 0.00 | - | 2 | 0 | 37.17% |
| META240816P00660000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 166.70 | 182.80 | 184.85 | 0.00 | - | - | 0 | 33.18% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 167.80 | 181.85 | 185.80 | 0.00 | - | - | 0 | 32.00% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 171.15 | 182.05 | 185.80 | 0.00 | - | - | 0 | 26.87% |
| META241220P00660000 | 2024-05-08 1:44PM EDT | 2024-12-20 | 187.59 | 183.20 | 185.65 | 0.00 | - | 2 | 1 | 24.33% |
| META250117P00660000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 223.37 | 182.45 | 186.30 | 0.00 | - | 3 | 0 | 24.35% |
| META260116P00660000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 193.70 | 192.35 | 196.20 | 0.00 | - | 3 | 3 | 23.57% |
| META260618P00660000 | 2024-04-24 12:07PM EDT | 2026-06-18 | 198.41 | 196.70 | 200.55 | 0.00 | - | 3 | 11 | 23.37% |
