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 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
56.873,51 +114,77 (+0,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:690.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00690000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 11 | 238 | 84.38% |
| META240524C00690000 | 2024-05-01 2:12PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 62.50% |
| META240531C00690000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 50.39% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.04 | 0.00 | - | 98 | 100 | 47.07% |
| META240621C00690000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.09 | 0.00 | - | 5 | 821 | 41.31% |
| META240719C00690000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.24 | -0.07 | -26.92% | 2 | 278 | 35.55% |
| META240816C00690000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 1.11 | 1.17 | 1.26 | 0.00 | - | 1 | 18 | 38.00% |
| META240920C00690000 | 2024-05-10 2:30PM EDT | 2024-09-20 | 2.10 | 2.08 | 2.19 | -0.18 | -7.89% | 13 | 604 | 36.00% |
| META241018C00690000 | 2024-05-10 2:43PM EDT | 2024-10-18 | 2.88 | 2.75 | 3.05 | +0.18 | +6.67% | 6 | 42 | 34.95% |
| META241115C00690000 | 2024-05-10 1:48PM EDT | 2024-11-15 | 6.10 | 5.80 | 6.10 | +2.38 | +63.98% | 1 | 54 | 37.81% |
| META241220C00690000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 7.30 | 7.45 | 7.75 | -0.15 | -2.01% | 2 | 187 | 36.96% |
| META250117C00690000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 8.85 | 8.75 | 9.15 | +0.10 | +1.14% | 50 | 482 | 36.47% |
| META250321C00690000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 13.70 | 13.90 | 14.55 | -20.02 | -59.37% | 2 | 23 | 37.56% |
| META250620C00690000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 15.62 | 21.70 | 22.25 | 0.00 | - | 24 | 191 | 38.37% |
| META250919C00690000 | 2024-01-29 1:36PM EDT | 2025-09-19 | 13.90 | 36.25 | 37.00 | 0.00 | - | 1 | 2 | 42.65% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 2025-12-19 | 42.50 | 36.55 | 37.60 | 0.00 | - | 1 | 56 | 39.49% |
| META260116C00690000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 31.00 | 38.65 | 39.60 | 0.00 | - | 1 | 1,161 | 39.49% |
| META260618C00690000 | 2024-05-06 2:48PM EDT | 2026-06-18 | 46.52 | 50.80 | 52.20 | 0.00 | - | 25 | 319 | 40.29% |
| META261218C00690000 | 2024-04-29 3:57PM EDT | 2026-12-18 | 50.85 | 64.20 | 67.55 | 0.00 | - | 3 | 43 | 41.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00690000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 194.57 | 213.10 | 214.55 | 0.00 | - | - | 0 | 96.09% |
| META240621P00690000 | 2024-03-11 11:05AM EDT | 2024-06-21 | 201.07 | 171.15 | 173.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00690000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 248.69 | 213.10 | 214.55 | 0.00 | - | 1 | 0 | 41.58% |
| META240816P00690000 | 2024-04-17 1:45PM EDT | 2024-08-16 | 194.90 | 212.90 | 214.85 | 0.00 | - | - | 0 | 36.98% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 2024-09-20 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 203.85 | 211.90 | 215.20 | 0.00 | - | 3 | 0 | 24.20% |
| META260116P00690000 | 2024-04-05 2:31PM EDT | 2026-01-16 | 189.11 | 238.60 | 242.50 | 0.00 | - | 2 | 2 | 34.44% |
| META260618P00690000 | 2024-04-05 10:56AM EDT | 2026-06-18 | 193.00 | 240.65 | 244.50 | 0.00 | - | 6 | 43 | 31.69% |
