Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.664,18 +489,56 (+1,39%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:150.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00150000 | 2023-11-29 12:29PM EST | 2023-12-08 | 183.90 | 174.05 | 175.40 | 0.00 | - | 1 | 1 | 270.12% |
| META231215C00150000 | 2023-11-30 11:07AM EST | 2023-12-15 | 175.80 | 174.45 | 175.70 | 0.00 | - | 1 | 61 | 170.31% |
| META240119C00150000 | 2023-11-30 3:49PM EST | 2024-01-19 | 175.25 | 175.35 | 176.55 | 0.00 | - | 3 | 5,531 | 113.77% |
| META240216C00150000 | 2023-11-27 9:48AM EST | 2024-02-16 | 190.00 | 176.35 | 177.00 | 0.00 | - | 1 | 187 | 99.51% |
| META240315C00150000 | 2023-11-28 11:01AM EST | 2024-03-15 | 188.60 | 176.80 | 177.85 | 0.00 | - | 12 | 636 | 90.63% |
| META240419C00150000 | 2023-10-19 1:45PM EST | 2024-04-19 | 167.49 | 188.05 | 190.10 | 0.00 | - | 1 | 4 | 127.01% |
| META240517C00150000 | 2023-11-29 1:32PM EST | 2024-05-17 | 187.85 | 178.45 | 179.80 | 0.00 | - | 1 | 12 | 81.12% |
| META240621C00150000 | 2023-12-01 11:46AM EST | 2024-06-21 | 178.97 | 179.55 | 180.35 | +0.42 | +0.24% | 1 | 2,723 | 77.14% |
| META240920C00150000 | 2023-12-01 2:33PM EST | 2024-09-20 | 183.00 | 181.80 | 183.05 | -5.45 | -2.89% | 3 | 257 | 71.45% |
| META250117C00150000 | 2023-12-01 3:02PM EST | 2025-01-17 | 186.65 | 185.05 | 186.50 | +1.00 | +0.54% | 1 | 9,134 | 67.52% |
| META250620C00150000 | 2023-11-29 3:34PM EST | 2025-06-20 | 197.65 | 188.60 | 191.10 | 0.00 | - | 2 | 389 | 64.32% |
| META251219C00150000 | 2023-11-27 9:46AM EST | 2025-12-19 | 208.70 | 192.90 | 195.85 | 0.00 | - | 1 | 185 | 61.92% |
| META260116C00150000 | 2023-12-01 3:34PM EST | 2026-01-16 | 194.85 | 193.10 | 196.90 | +0.55 | +0.28% | 1 | 11 | 61.58% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00150000 | 2023-11-16 10:11AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 427 | 118.75% |
| META240119P00150000 | 2023-11-30 11:51AM EST | 2024-01-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 9,446 | 67.97% |
| META240216P00150000 | 2023-12-01 1:22PM EST | 2024-02-16 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 508 | 63.09% |
| META240315P00150000 | 2023-12-01 1:40PM EST | 2024-03-15 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 2 | 676 | 58.50% |
| META240419P00150000 | 2023-11-16 1:06PM EST | 2024-04-19 | 0.30 | 0.24 | 0.30 | 0.00 | - | 1 | 148 | 54.30% |
| META240517P00150000 | 2023-11-20 9:35AM EST | 2024-05-17 | 0.50 | 0.47 | 0.54 | 0.00 | - | 2 | 204 | 54.03% |
| META240621P00150000 | 2023-11-30 11:39AM EST | 2024-06-21 | 0.67 | 0.63 | 0.67 | 0.00 | - | 10 | 5,822 | 51.05% |
| META240920P00150000 | 2023-11-30 3:21PM EST | 2024-09-20 | 1.40 | 1.30 | 1.40 | 0.00 | - | 6 | 186 | 48.29% |
| META250117P00150000 | 2023-11-30 11:17AM EST | 2025-01-17 | 2.46 | 2.41 | 2.53 | 0.00 | - | 1 | 5,363 | 45.81% |
| META250620P00150000 | 2023-12-01 11:13AM EST | 2025-06-20 | 4.10 | 3.95 | 4.20 | +0.30 | +7.89% | 2 | 1,104 | 43.91% |
| META250919P00150000 | 2023-10-16 10:32AM EST | 2025-09-19 | 6.45 | 4.75 | 5.30 | 0.00 | - | 1 | 1 | 43.24% |
| META251219P00150000 | 2023-11-30 1:10PM EST | 2025-12-19 | 5.90 | 5.75 | 6.05 | 0.00 | - | 8 | 196 | 41.99% |
| META260116P00150000 | 2023-12-01 11:28AM EST | 2026-01-16 | 6.20 | 5.90 | 6.25 | +0.05 | +0.81% | 1 | 174 | 41.60% |
