Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
38.330,33 +256,35 (+0,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.325,86 +1.262,29 (+2,21%) CMC Crypto 200
1.352,40 +52,30 (+4,03%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:720.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00720000 | 2024-04-25 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 240.63% |
| META240517C00720000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 88.28% |
| META240524C00720000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 52 | 65.63% |
| META240531C00720000 | 2024-04-25 12:44PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 54.30% |
| META240621C00720000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 102 | 45.02% |
| META240719C00720000 | 2024-05-06 11:01AM EDT | 2024-07-19 | 0.17 | 0.12 | 0.22 | 0.00 | - | 1 | 50 | 38.18% |
| META240816C00720000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 0.90 | 0.86 | 0.95 | -0.06 | -6.25% | 6 | 52 | 39.37% |
| META240920C00720000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 1.59 | 1.43 | 1.63 | 0.00 | - | 12 | 81 | 36.98% |
| META241018C00720000 | 2024-05-09 2:46PM EDT | 2024-10-18 | 2.11 | 2.07 | 2.22 | -0.09 | -4.09% | 24 | 78 | 35.56% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 2024-11-15 | 4.20 | 4.25 | 4.60 | 0.00 | - | 2 | 54 | 38.14% |
| META241220C00720000 | 2024-05-08 2:56PM EDT | 2024-12-20 | 5.80 | 5.70 | 6.00 | 0.00 | - | 7 | 260 | 37.29% |
| META250117C00720000 | 2024-05-07 1:36PM EDT | 2025-01-17 | 6.50 | 6.80 | 7.05 | 0.00 | - | 4 | 1,586 | 36.60% |
| META250321C00720000 | 2024-04-29 12:25PM EDT | 2025-03-21 | 7.50 | 11.15 | 11.75 | 0.00 | - | 1 | 54 | 37.65% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 2025-06-20 | 13.42 | 17.90 | 18.55 | 0.00 | - | 2 | 129 | 38.33% |
| META250919C00720000 | 2024-05-01 3:18PM EDT | 2025-09-19 | 21.00 | 24.50 | 25.40 | 0.00 | - | 1 | 61 | 38.76% |
| META251219C00720000 | 2024-05-09 2:55PM EDT | 2025-12-19 | 31.45 | 31.40 | 32.50 | +8.70 | +38.24% | 2 | 46 | 39.24% |
| META260116C00720000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 23.65 | 33.30 | 34.45 | 0.00 | - | 1 | 121 | 39.27% |
| META260618C00720000 | 2024-05-09 3:25PM EDT | 2026-06-18 | 45.32 | 44.80 | 46.35 | +4.84 | +11.96% | 85 | 173 | 40.02% |
| META261218C00720000 | 2024-05-01 12:56PM EDT | 2026-12-18 | 47.50 | 57.85 | 61.10 | 0.00 | - | 1 | 124 | 41.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00720000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 220.81 | 243.00 | 246.05 | 0.00 | - | - | 0 | 420.51% |
| META240517P00720000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 278.05 | 242.75 | 245.15 | 0.00 | - | 1 | 0 | 128.52% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 2024-06-21 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 148.49% |
| META240719P00720000 | 2024-04-12 10:18AM EDT | 2024-07-19 | 203.40 | 242.75 | 245.20 | 0.00 | - | 2 | 0 | 43.77% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 218.36 | 243.10 | 245.95 | 0.00 | - | - | 0 | 36.01% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241220P00720000 | 2024-04-19 10:34AM EDT | 2024-12-20 | 234.00 | 242.75 | 246.85 | 0.00 | - | 1 | 0 | 30.41% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 218.90 | 243.30 | 246.15 | 0.00 | - | 1 | 0 | 26.88% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 2025-06-20 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 2025-12-19 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00720000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 282.00 | 245.00 | 248.90 | 0.00 | - | 1 | 0 | 21.00% |
| META260618P00720000 | 2024-02-12 11:56AM EDT | 2026-06-18 | 248.84 | 238.00 | 243.00 | 0.00 | - | - | 1 | 0.00% |
| META261218P00720000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 273.62 | 250.95 | 254.85 | 0.00 | - | 1 | 3 | 20.96% |
