Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.864,60 -1,50 (-0,08%) EUR/USD
1,0570 +0,0002 (+0,02%) Bitcoin EUR
25.687,75 +135,29 (+0,53%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006C00175000 | 2023-09-29 1:46PM EDT | 2023-10-06 | 126.49 | 123.70 | 127.25 | +1.78 | +1.43% | 6 | 9 | 190.43% |
| META231013C00175000 | 2023-09-14 3:56PM EDT | 2023-10-13 | 137.41 | 123.65 | 127.65 | 0.00 | - | - | 2 | 139.26% |
| META231020C00175000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 126.10 | 124.60 | 127.60 | +2.37 | +1.92% | 1 | 365 | 126.03% |
| META231027C00175000 | 2023-09-15 11:48AM EDT | 2023-10-27 | 130.52 | 124.20 | 128.15 | 0.00 | - | - | 1 | 110.06% |
| META231117C00175000 | 2023-09-29 12:39PM EDT | 2023-11-17 | 131.22 | 125.90 | 127.70 | +5.26 | +4.18% | 1 | 670 | 90.87% |
| META231215C00175000 | 2023-09-12 3:55PM EDT | 2023-12-15 | 130.06 | 125.90 | 128.65 | 0.00 | - | 1 | 201 | 76.31% |
| META240119C00175000 | 2023-09-29 3:32PM EDT | 2024-01-19 | 129.29 | 127.20 | 131.05 | -1.29 | -0.99% | 2 | 3,979 | 73.56% |
| META240216C00175000 | 2023-09-15 1:22PM EDT | 2024-02-16 | 132.64 | 128.50 | 132.40 | 0.00 | - | 7 | 133 | 71.17% |
| META240315C00175000 | 2023-09-13 9:51AM EDT | 2024-03-15 | 136.87 | 129.65 | 133.45 | 0.00 | - | 5 | 162 | 68.65% |
| META240621C00175000 | 2023-09-28 12:23PM EDT | 2024-06-21 | 140.73 | 134.70 | 136.80 | 0.00 | - | 1 | 1,396 | 64.34% |
| META240920C00175000 | 2023-09-22 1:20PM EDT | 2024-09-20 | 139.85 | 137.50 | 140.15 | 0.00 | - | 2 | 20 | 61.02% |
| META250117C00175000 | 2023-09-26 12:44PM EDT | 2025-01-17 | 143.70 | 142.30 | 146.10 | 0.00 | - | 12 | 594 | 60.53% |
| META250620C00175000 | 2023-09-27 1:50PM EDT | 2025-06-20 | 142.60 | 148.50 | 151.60 | 0.00 | - | 3 | 116 | 59.42% |
| META251219C00175000 | 2023-09-27 3:25PM EDT | 2025-12-19 | 156.80 | 154.75 | 158.60 | 0.00 | - | 2 | 209 | 58.88% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231013P00175000 | 2023-09-29 3:24PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 100 | 52 | 102.34% |
| META231020P00175000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 51 | 958 | 78.52% |
| META231027P00175000 | 2023-09-28 3:47PM EDT | 2023-10-27 | 0.13 | 0.07 | 0.10 | 0.00 | - | 1 | 4 | 78.13% |
| META231103P00175000 | 2023-09-28 11:52AM EDT | 2023-11-03 | 0.18 | 0.10 | 0.22 | 0.00 | - | 3 | 7 | 74.90% |
| META231117P00175000 | 2023-09-29 10:52AM EDT | 2023-11-17 | 0.22 | 0.22 | 0.28 | -0.04 | -15.38% | 2 | 873 | 66.85% |
| META231215P00175000 | 2023-09-29 11:53AM EDT | 2023-12-15 | 0.40 | 0.39 | 0.46 | -0.03 | -6.98% | 9 | 814 | 57.30% |
| META240119P00175000 | 2023-09-28 1:16PM EDT | 2024-01-19 | 0.67 | 0.68 | 0.73 | 0.00 | - | 42 | 5,296 | 51.39% |
| META240216P00175000 | 2023-09-27 2:08PM EDT | 2024-02-16 | 1.72 | 1.22 | 1.28 | 0.00 | - | 3 | 862 | 50.93% |
| META240315P00175000 | 2023-09-28 11:55AM EDT | 2024-03-15 | 1.48 | 1.52 | 1.62 | 0.00 | - | 15 | 531 | 48.91% |
| META240419P00175000 | 2023-09-29 12:07PM EDT | 2024-04-19 | 1.79 | 1.95 | 2.05 | -0.32 | -15.17% | 3 | 18 | 46.75% |
| META240621P00175000 | 2023-09-27 3:42PM EDT | 2024-06-21 | 3.45 | 3.05 | 3.20 | 0.00 | - | 2 | 1,228 | 45.25% |
| META240920P00175000 | 2023-09-12 12:12PM EDT | 2024-09-20 | 4.76 | 4.60 | 4.80 | 0.00 | - | 1 | 61 | 43.41% |
| META250117P00175000 | 2023-09-27 2:28PM EDT | 2025-01-17 | 7.90 | 6.85 | 7.25 | 0.00 | - | 12 | 833 | 42.44% |
| META250620P00175000 | 2023-09-22 12:57PM EDT | 2025-06-20 | 9.55 | 9.60 | 10.10 | 0.00 | - | 1 | 109 | 41.16% |
| META251219P00175000 | 2023-09-29 2:04PM EDT | 2025-12-19 | 12.60 | 12.30 | 13.55 | -1.12 | -8.16% | 1 | 176 | 40.38% |
| META260116P00175000 | 2023-09-27 2:34PM EDT | 2026-01-16 | 13.25 | 12.45 | 13.45 | 0.00 | - | 1 | 5 | 39.59% |
