Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
38.164,79 +90,81 (+0,24%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.423,09 +1.419,40 (+2,49%) CMC Crypto 200
1.350,70 +50,60 (+3,89%) 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:800.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00800000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240517C00800000 | 2024-05-08 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META240524C00800000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| META240531C00800000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| META240614C00800000 | 2024-05-08 10:03AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240621C00800000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240719C00800000 | 2024-05-08 1:10PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240816C00800000 | 2024-05-03 10:08AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240920C00800000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00800000 | 2024-05-08 2:29PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00800000 | 2024-05-09 11:54AM EDT | 2024-11-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META241220C00800000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 2.56 | 0.00 | 0.00 | -0.29 | -10.18% | 1 | 0 | 12.50% |
| META250117C00800000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META250321C00800000 | 2024-05-09 9:33AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META250620C00800000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250919C00800000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META251219C00800000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META260116C00800000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META260618C00800000 | 2024-05-06 2:07PM EDT | 2026-06-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META261218C00800000 | 2024-05-07 9:52AM EDT | 2026-12-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00800000 | 2024-03-22 12:35PM EDT | 2024-05-17 | 293.64 | 317.65 | 320.25 | 0.00 | - | 6 | 0 | 0.00% |
| META240524P00800000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 308.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240531P00800000 | 2024-04-25 11:43AM EDT | 2024-05-31 | 368.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 358.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00800000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 298.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00800000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 308.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 2024-12-20 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 300.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 2025-12-19 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 45.33% |
| META260116P00800000 | 2024-02-07 10:44AM EDT | 2026-01-16 | 334.00 | 287.50 | 290.20 | 0.00 | - | - | 0 | 0.00% |
| META260618P00800000 | 2024-04-25 12:55PM EDT | 2026-06-18 | 362.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META261218P00800000 | 2024-05-07 11:18AM EDT | 2026-12-18 | 332.65 | 0.00 | 0.00 | +332.65 | - | - | 0 | 0.00% |
