Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.862,09 -2.223,58 (-3,58%) CMC Crypto 200
1.386,78 -37,32 (-2,62%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00150000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 350.70 | 342.70 | 345.80 | +18.14 | +5.45% | 8 | 30 | 213.18% |
| META240621C00150000 | 2024-04-22 11:34AM EDT | 2024-06-21 | 330.17 | 343.40 | 346.55 | 0.00 | - | 1 | 2,391 | 150.59% |
| META240719C00150000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 331.97 | 344.15 | 347.05 | 0.00 | - | 7 | 9 | 131.64% |
| META240920C00150000 | 2024-04-22 11:29AM EDT | 2024-09-20 | 329.85 | 345.00 | 348.60 | 0.00 | - | 1 | 267 | 109.05% |
| META241220C00150000 | 2024-04-12 11:44AM EDT | 2024-12-20 | 370.32 | 346.30 | 350.60 | 0.00 | - | 44 | 49 | 93.59% |
| META250117C00150000 | 2024-04-23 12:27PM EDT | 2025-01-17 | 349.17 | 347.00 | 351.50 | 0.00 | - | 3 | 7,791 | 91.61% |
| META250620C00150000 | 2024-03-27 9:50AM EDT | 2025-06-20 | 351.44 | 349.50 | 354.50 | 0.00 | - | 2 | 333 | 80.31% |
| META250919C00150000 | 2024-03-15 12:59PM EDT | 2025-09-19 | 345.10 | 369.00 | 374.00 | 0.00 | - | 1 | 6 | 106.13% |
| META251219C00150000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 346.30 | 353.00 | 358.00 | 0.00 | - | 1 | 173 | 73.72% |
| META260116C00150000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 388.50 | 353.50 | 358.50 | 0.00 | - | 1 | 23 | 72.93% |
| META260618C00150000 | 2024-04-05 9:35AM EDT | 2026-06-18 | 380.00 | 356.00 | 361.00 | 0.00 | - | 1 | 9 | 69.11% |
| META261218C00150000 | 2024-04-19 2:03PM EDT | 2026-12-18 | 351.55 | 359.00 | 364.00 | 0.00 | - | 1 | 3 | 65.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00150000 | 2024-04-11 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 135 | 161.33% |
| META240621P00150000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 43 | 4,658 | 92.97% |
| META240719P00150000 | 2024-04-19 10:01AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 8 | 86.91% |
| META240920P00150000 | 2024-04-19 12:09PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.32 | 0.00 | - | 2 | 194 | 70.61% |
| META241220P00150000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 0.41 | 0.11 | 0.50 | 0.00 | - | 4 | 256 | 59.91% |
| META250117P00150000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 0.48 | 0.15 | 2.38 | 0.00 | - | 3 | 5,764 | 68.82% |
| META250620P00150000 | 2024-04-12 12:42PM EDT | 2025-06-20 | 1.19 | 1.22 | 2.15 | 0.00 | - | 78 | 837 | 57.51% |
| META250919P00150000 | 2024-04-04 10:22AM EDT | 2025-09-19 | 1.82 | 1.57 | 3.55 | +0.03 | +1.68% | 1 | 194 | 56.15% |
| META251219P00150000 | 2024-04-23 1:23PM EDT | 2025-12-19 | 2.44 | 2.02 | 4.25 | 0.00 | - | 1 | 388 | 53.78% |
| META260116P00150000 | 2024-04-22 1:21PM EDT | 2026-01-16 | 2.75 | 2.22 | 2.70 | 0.00 | - | 2 | 668 | 50.23% |
| META260618P00150000 | 2024-04-19 3:44PM EDT | 2026-06-18 | 3.81 | 2.97 | 3.70 | 0.00 | - | 3 | 98 | 48.77% |
| META261218P00150000 | 2024-04-18 1:05PM EDT | 2026-12-18 | 4.13 | 3.90 | 5.00 | 0.00 | - | 1 | 2 | 46.81% |
