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 -0,0010 (-0,10%) Bitcoin EUR
56.825,84 +108,46 (+0,19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:750.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00750000 | 2024-05-10 9:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 342 | 106.25% |
| META240524C00750000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 18 | 75.00% |
| META240531C00750000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 58.59% |
| META240621C00750000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 490 | 625 | 44.53% |
| META240719C00750000 | 2024-05-10 2:38PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.11 | -0.11 | -55.00% | 5 | 1,219 | 38.82% |
| META240816C00750000 | 2024-05-10 1:19PM EDT | 2024-08-16 | 0.57 | 0.49 | 0.56 | -0.06 | -9.52% | 1 | 101 | 39.67% |
| META240920C00750000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 1.12 | 0.93 | 1.04 | 0.00 | - | 4 | 133 | 37.20% |
| META241018C00750000 | 2024-05-10 1:56PM EDT | 2024-10-18 | 1.41 | 1.34 | 1.47 | -0.15 | -9.62% | 12 | 48 | 35.71% |
| META241115C00750000 | 2024-05-10 12:31PM EDT | 2024-11-15 | 3.35 | 3.10 | 3.35 | -0.20 | -5.63% | 5 | 54 | 38.31% |
| META241220C00750000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 3.34 | 4.20 | 4.40 | 0.00 | - | 35 | 90 | 37.24% |
| META250117C00750000 | 2024-05-10 12:55PM EDT | 2025-01-17 | 5.20 | 5.05 | 5.25 | +0.35 | +7.22% | 22 | 437 | 36.50% |
| META250321C00750000 | 2024-05-03 12:48PM EDT | 2025-03-21 | 7.00 | 8.60 | 9.20 | 0.00 | - | 4 | 456 | 37.45% |
| META250620C00750000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 14.70 | 14.65 | 15.10 | +0.10 | +0.68% | 5 | 14,189 | 37.98% |
| META250919C00750000 | 2024-04-17 10:48AM EDT | 2025-09-19 | 30.55 | 20.50 | 21.30 | 0.00 | - | 1 | 47 | 38.38% |
| META251219C00750000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 38.20 | 26.95 | 27.95 | 0.00 | - | 1 | 42 | 38.88% |
| META260116C00750000 | 2024-05-09 11:42AM EDT | 2026-01-16 | 28.99 | 28.80 | 29.70 | 0.00 | - | 1 | 63 | 38.87% |
| META260618C00750000 | 2024-05-08 2:39PM EDT | 2026-06-18 | 40.20 | 39.55 | 40.90 | 0.00 | - | 3 | 8,831 | 39.58% |
| META261218C00750000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 45.70 | 52.10 | 55.15 | 0.00 | - | 2 | 50 | 40.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00750000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 243.44 | 273.25 | 274.40 | 0.00 | - | 2 | 0 | 115.63% |
| META240531P00750000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 258.58 | 273.20 | 274.45 | 0.00 | - | - | 0 | 63.67% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 2024-06-21 | 260.00 | 273.15 | 274.50 | 0.00 | - | 46 | 0 | 63.04% |
| META240719P00750000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 297.92 | 273.10 | 274.55 | 0.00 | - | 1 | 0 | 49.13% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 318.81 | 272.85 | 274.95 | 0.00 | - | - | 0 | 37.92% |
| META241220P00750000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 310.60 | 272.70 | 275.15 | 0.00 | - | 30 | 0 | 29.99% |
| META250117P00750000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 278.80 | 272.55 | 275.30 | 0.00 | - | 1 | 0 | 28.77% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 2025-06-20 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250919P00750000 | 2024-04-04 3:08PM EDT | 2025-09-19 | 240.67 | 295.50 | 300.50 | 0.00 | - | 2 | 0 | 41.65% |
| META260116P00750000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 309.83 | 272.40 | 276.25 | 0.00 | - | 2 | 0 | 20.11% |
| META260618P00750000 | 2024-04-04 10:15AM EDT | 2026-06-18 | 242.94 | 296.20 | 300.00 | 0.00 | - | 2 | 0 | 33.26% |
