Deutsche Märkte öffnen in 4 Stunden 58 Minuten
Nikkei 225
38.177,78 -1,68 (-0,00%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.063,06 +1.175,01 (+2,07%) CMC Crypto 200
1.289,70 +29,50 (+2,34%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:740.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00740000 | 2024-04-30 1:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 163 | 125.00% |
| META240531C00740000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.04 | 0.00 | - | - | 1 | 65.63% |
| META240621C00740000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 31 | 613 | 48.24% |
| META240719C00740000 | 2024-05-09 10:21AM EDT | 2024-07-19 | 0.12 | 0.04 | 0.11 | 0.00 | - | 1 | 57 | 39.75% |
| META240816C00740000 | 2024-05-09 11:32AM EDT | 2024-08-16 | 0.68 | 0.45 | 0.51 | 0.00 | - | 2 | 160 | 39.97% |
| META240920C00740000 | 2024-05-13 9:40AM EDT | 2024-09-20 | 0.95 | 0.80 | 0.98 | -0.28 | -22.76% | 1 | 54 | 37.50% |
| META241018C00740000 | 2024-05-13 3:10PM EDT | 2024-10-18 | 1.27 | 1.26 | 1.35 | -0.36 | -22.09% | 17 | 50 | 35.78% |
| META241115C00740000 | 2024-05-07 12:02PM EDT | 2024-11-15 | 3.70 | 2.94 | 3.15 | 0.00 | - | 1 | 99 | 38.42% |
| META241220C00740000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 4.75 | 3.95 | 4.15 | 0.00 | - | 1 | 119 | 37.31% |
| META250117C00740000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 5.85 | 4.70 | 5.05 | 0.00 | - | 1 | 38 | 36.69% |
| META250321C00740000 | 2024-04-25 2:05PM EDT | 2025-03-21 | 8.13 | 8.05 | 8.70 | 0.00 | - | 6 | 19 | 37.40% |
| META250620C00740000 | 2024-05-13 9:51AM EDT | 2025-06-20 | 14.00 | 13.70 | 14.40 | +1.30 | +10.24% | 1 | 124 | 37.93% |
| META250919C00740000 | 2024-03-14 3:05PM EDT | 2025-09-19 | 33.10 | 36.35 | 37.90 | 0.00 | - | 10 | 208 | 48.35% |
| META251219C00740000 | 2024-05-13 11:03AM EDT | 2025-12-19 | 26.15 | 26.00 | 26.90 | +5.60 | +27.25% | 1 | 18 | 38.83% |
| META260116C00740000 | 2024-05-08 10:45AM EDT | 2026-01-16 | 30.55 | 27.65 | 28.70 | 0.00 | - | 1 | 8 | 38.87% |
| META260618C00740000 | 2024-04-30 9:56AM EDT | 2026-06-18 | 31.40 | 38.05 | 39.70 | 0.00 | - | 1 | 32 | 39.59% |
| META261218C00740000 | 2024-05-09 2:18PM EDT | 2026-12-18 | 55.60 | 50.20 | 53.45 | 0.00 | - | 1 | 13 | 40.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00740000 | 2024-03-27 2:27PM EDT | 2024-05-17 | 247.13 | 295.90 | 297.65 | 0.00 | - | 4 | 0 | 455.85% |
| META240621P00740000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 262.75 | 271.00 | 272.75 | 0.00 | - | 6 | 0 | 66.04% |
| META240719P00740000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 287.90 | 271.00 | 272.85 | 0.00 | - | 1 | 0 | 51.34% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 2024-11-15 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 0.00% |
| META250919P00740000 | 2024-03-08 11:21AM EDT | 2025-09-19 | 229.20 | 222.20 | 224.90 | 0.00 | - | 5 | 5 | 0.00% |
| META260116P00740000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 253.95 | 270.20 | 274.15 | 0.00 | - | 2 | 0 | 19.90% |
| META260618P00740000 | 2024-03-05 4:19PM EDT | 2026-06-18 | 259.95 | 241.50 | 244.85 | 0.00 | - | 1 | 0 | 0.00% |
