Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
18.793,74 +107,14 (+0,57%) Euro Stoxx 50
5.092,26 +37,85 (+0,75%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.382,30 +42,00 (+1,79%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.380,14 +1.994,35 (+3,54%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:770.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00770000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| META240517C00770000 | 2024-04-30 9:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 50.00% |
| META240531C00770000 | 2024-04-24 9:45AM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| META240621C00770000 | 2024-04-25 10:44AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 339 | 25.00% |
| META240719C00770000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| META240816C00770000 | 2024-05-08 1:02PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| META240920C00770000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| META241018C00770000 | 2024-04-26 12:16PM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| META241115C00770000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 2.74 | 0.00 | 0.00 | 0.00 | - | 50 | 31 | 12.50% |
| META241220C00770000 | 2024-04-25 3:15PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 12.50% |
| META250117C00770000 | 2024-05-06 3:17PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META250321C00770000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 6.25% |
| META250919C00770000 | 2024-04-26 10:45AM EDT | 2025-09-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 6.25% |
| META260116C00770000 | 2024-05-08 12:18PM EDT | 2026-01-16 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META260618C00770000 | 2024-03-27 9:47AM EDT | 2026-06-18 | 45.95 | 30.10 | 31.70 | 0.00 | - | 1 | 24 | 36.81% |
| META261218C00770000 | 2024-04-29 11:49AM EDT | 2026-12-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00770000 | 2024-04-01 9:31AM EDT | 2024-05-17 | 286.10 | 334.50 | 335.80 | 0.00 | - | 1 | 0 | 398.57% |
| META240524P00770000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 297.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00770000 | 2024-04-19 11:37AM EDT | 2024-06-21 | 283.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240719P00770000 | 2024-04-24 12:05PM EDT | 2024-07-19 | 282.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META240816P00770000 | 2024-04-17 1:39PM EDT | 2024-08-16 | 273.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241220P00770000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 270.60 | 244.25 | 247.35 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 2025-06-20 | 272.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META260618P00770000 | 2024-02-12 2:38PM EDT | 2026-06-18 | 298.00 | 279.50 | 282.70 | 0.00 | - | - | 0 | 0.00% |
