Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
57.999,18 +1.020,68 (+1,79%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) 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:760.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00760000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 190.63% |
| META240517C00760000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 85.94% |
| META240524C00760000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 69.53% |
| META240531C00760000 | 2024-04-16 1:40PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 59.38% |
| META240621C00760000 | 2024-05-09 11:44AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | -0.28 | -93.33% | 4 | 119 | 48.44% |
| META240719C00760000 | 2024-04-30 11:37AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.14 | 0.00 | - | 1 | 23 | 40.09% |
| META240816C00760000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 0.54 | 0.50 | 0.58 | +0.08 | +17.39% | 11 | 85 | 40.33% |
| META240920C00760000 | 2024-05-09 11:40AM EDT | 2024-09-20 | 0.99 | 0.85 | 1.05 | +0.10 | +11.24% | 2 | 31 | 37.82% |
| META241018C00760000 | 2024-05-06 2:56PM EDT | 2024-10-18 | 1.18 | 1.25 | 1.44 | 0.00 | - | 1 | 10 | 36.19% |
| META241115C00760000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 2.99 | 2.94 | 3.15 | 0.00 | - | 2 | 4 | 38.48% |
| META241220C00760000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 3.55 | 3.90 | 4.20 | 0.00 | - | 15 | 75 | 37.52% |
| META250117C00760000 | 2024-05-08 10:22AM EDT | 2025-01-17 | 4.80 | 4.70 | 4.95 | 0.00 | - | 2 | 280 | 36.67% |
| META250321C00760000 | 2024-04-05 12:01PM EDT | 2025-03-21 | 22.10 | 6.35 | 6.70 | 0.00 | - | 2 | 2 | 35.20% |
| META250620C00760000 | 2024-05-02 9:49AM EDT | 2025-06-20 | 9.75 | 13.75 | 14.40 | 0.00 | - | 2 | 96 | 38.09% |
| META250919C00760000 | 2024-02-08 4:42PM EDT | 2025-09-19 | 20.30 | 32.95 | 34.45 | 0.00 | - | - | 7 | 46.55% |
| META251219C00760000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 38.70 | 25.80 | 26.60 | 0.00 | - | 3 | 11 | 38.80% |
| META260116C00760000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 22.83 | 27.35 | 28.50 | 0.00 | - | 4 | 104 | 38.88% |
| META260618C00760000 | 2024-04-25 9:43AM EDT | 2026-06-18 | 27.40 | 37.90 | 39.35 | 0.00 | - | 1 | 120 | 39.52% |
| META261218C00760000 | 2024-04-29 3:41PM EDT | 2026-12-18 | 38.60 | 50.35 | 53.50 | 0.00 | - | 4 | 18 | 40.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00760000 | 2024-03-26 2:27PM EDT | 2024-05-17 | 255.24 | 316.70 | 320.95 | 0.00 | - | 4 | 0 | 345.86% |
| META240524P00760000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 287.02 | 283.50 | 285.40 | 0.00 | - | 1 | 1 | 105.96% |
| META240621P00760000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 329.23 | 283.45 | 285.45 | 0.00 | - | 1 | 0 | 64.50% |
| META240719P00760000 | 2024-04-19 11:14AM EDT | 2024-07-19 | 271.27 | 282.75 | 285.20 | 0.00 | - | 2 | 0 | 48.12% |
| META241220P00760000 | 2024-03-26 9:31AM EDT | 2024-12-20 | 252.15 | 327.00 | 330.80 | 0.00 | - | 1 | 0 | 76.83% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 2025-06-20 | 262.70 | 282.00 | 286.80 | 0.00 | - | 8 | 0 | 24.81% |
| META260116P00760000 | 2024-03-08 11:21AM EDT | 2026-01-16 | 248.94 | 242.00 | 246.50 | 0.00 | - | 2 | 2 | 0.00% |
| META261218P00760000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 325.98 | 285.90 | 289.70 | 0.00 | - | - | 2 | 19.22% |
