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 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,73 -1.847,70 (-3,17%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00140000 | 2024-05-07 3:23PM EDT | 2024-06-21 | 328.70 | 335.95 | 337.15 | 0.00 | - | 4 | 2,447 | 150.39% |
| META240719C00140000 | 2024-03-13 2:51PM EDT | 2024-07-19 | 359.49 | 371.00 | 375.00 | 0.00 | - | 3 | 5 | 336.05% |
| META240920C00140000 | 2024-04-05 3:55PM EDT | 2024-09-20 | 390.31 | 312.65 | 316.10 | 0.00 | - | 2 | 14 | 0.00% |
| META241220C00140000 | 2024-02-02 10:47AM EDT | 2024-12-20 | 338.05 | 365.25 | 369.05 | 0.00 | - | 5 | 5 | 174.31% |
| META250117C00140000 | 2024-04-30 2:01PM EDT | 2025-01-17 | 296.93 | 338.80 | 342.15 | 0.00 | - | 550 | 2,570 | 91.70% |
| META250321C00140000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 286.02 | 339.55 | 343.75 | 0.00 | - | 1 | 2 | 86.51% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 363.92 | 341.00 | 345.10 | 0.00 | - | 25 | 497 | 80.41% |
| META250919C00140000 | 2023-12-20 3:53PM EDT | 2025-09-19 | 223.14 | 255.05 | 258.20 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00140000 | 2024-04-16 1:49PM EDT | 2025-12-19 | 370.57 | 344.10 | 348.05 | 0.00 | - | 1 | 94 | 73.40% |
| META260116C00140000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 321.64 | 345.00 | 348.70 | 0.00 | - | 1 | 28 | 73.21% |
| META260618C00140000 | 2024-04-22 11:48AM EDT | 2026-06-18 | 351.37 | 347.00 | 350.75 | 0.00 | - | 1 | 80 | 68.87% |
| META261218C00140000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 313.71 | 350.00 | 353.60 | 0.00 | - | 1 | 168 | 65.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00140000 | 2024-04-24 2:28PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 2,326 | 114.06% |
| META240719P00140000 | 2024-04-22 3:17PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 79.69% |
| META240920P00140000 | 2024-04-05 10:24AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.15 | 0.00 | - | 4 | 229 | 72.07% |
| META241220P00140000 | 2024-04-25 2:00PM EDT | 2024-12-20 | 0.34 | 0.10 | 0.26 | 0.00 | - | 12 | 18 | 60.35% |
| META250117P00140000 | 2024-04-30 2:04PM EDT | 2025-01-17 | 0.36 | 0.16 | 0.31 | 0.00 | - | 600 | 3,342 | 58.59% |
| META250321P00140000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 0.68 | 0.31 | 0.52 | 0.00 | - | - | 10 | 56.10% |
| META250620P00140000 | 2024-05-06 1:41PM EDT | 2025-06-20 | 0.99 | 0.74 | 0.92 | 0.00 | - | 1 | 851 | 54.27% |
| META250919P00140000 | 2024-01-24 3:05PM EDT | 2025-09-19 | 2.38 | 1.65 | 2.00 | 0.00 | - | 3 | 4 | 55.53% |
| META251219P00140000 | 2024-04-25 1:31PM EDT | 2025-12-19 | 2.36 | 1.63 | 1.98 | 0.00 | - | 2 | 268 | 50.95% |
| META260116P00140000 | 2024-03-27 10:07AM EDT | 2026-01-16 | 2.55 | 2.20 | 2.72 | 0.00 | - | 2 | 128 | 52.60% |
| META260618P00140000 | 2024-05-06 3:43PM EDT | 2026-06-18 | 2.70 | 2.38 | 2.70 | 0.00 | - | 1 | 154 | 47.91% |
| META261218P00140000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 4.50 | 3.05 | 4.05 | 0.00 | - | 1 | 7 | 46.67% |
