Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0889 -0,0005 (-0,04%) Bitcoin EUR
36.475,20 +75,99 (+0,21%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:210.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00210000 | 2023-12-01 2:07PM EST | 2023-12-08 | 113.90 | 114.35 | 115.85 | +113.90 | - | 14 | 0 | 156.84% |
| META231215C00210000 | 2023-12-01 9:41AM EST | 2023-12-15 | 114.13 | 114.45 | 115.75 | +0.13 | +0.11% | 1 | 192 | 106.54% |
| META231222C00210000 | 2023-11-17 1:00PM EST | 2023-12-22 | 125.20 | 114.60 | 116.05 | 0.00 | - | 1 | 1 | 93.85% |
| META231229C00210000 | 2023-11-30 3:16PM EST | 2023-12-29 | 114.04 | 115.30 | 116.15 | +114.04 | - | - | 1 | 89.18% |
| META240119C00210000 | 2023-12-01 10:32AM EST | 2024-01-19 | 113.50 | 116.15 | 116.85 | -2.50 | -2.16% | 2 | 8,217 | 75.49% |
| META240216C00210000 | 2023-11-29 1:38PM EST | 2024-02-16 | 126.53 | 117.60 | 118.15 | 0.00 | - | 1 | 306 | 68.80% |
| META240315C00210000 | 2023-12-01 1:32PM EST | 2024-03-15 | 116.87 | 118.55 | 119.65 | -0.98 | -0.83% | 1 | 323 | 64.21% |
| META240419C00210000 | 2023-11-30 3:50PM EST | 2024-04-19 | 119.75 | 120.05 | 121.15 | 0.00 | - | 1 | 33 | 60.51% |
| META240517C00210000 | 2023-11-22 1:57PM EST | 2024-05-17 | 139.54 | 121.60 | 123.10 | 0.00 | - | 4 | 3 | 59.95% |
| META240621C00210000 | 2023-12-01 10:23AM EST | 2024-06-21 | 121.60 | 123.50 | 124.30 | -6.95 | -5.41% | 5 | 3,580 | 58.02% |
| META240920C00210000 | 2023-11-17 10:42AM EST | 2024-09-20 | 138.58 | 128.05 | 129.40 | 0.00 | - | 1 | 164 | 56.38% |
| META250117C00210000 | 2023-11-30 11:56AM EST | 2025-01-17 | 133.10 | 133.95 | 135.05 | 0.00 | - | 3 | 2,656 | 55.01% |
| META250620C00210000 | 2023-11-15 11:02AM EST | 2025-06-20 | 152.43 | 140.45 | 142.45 | 0.00 | - | 1 | 283 | 54.10% |
| META250919C00210000 | 2023-11-27 11:06AM EST | 2025-09-19 | 158.80 | 143.95 | 146.35 | 0.00 | - | 150 | 152 | 53.63% |
| META251219C00210000 | 2023-11-30 3:31PM EST | 2025-12-19 | 148.80 | 148.00 | 149.80 | 0.00 | - | 2 | 242 | 53.46% |
| META260116C00210000 | 2023-11-30 12:58PM EST | 2026-01-16 | 149.58 | 148.35 | 151.25 | 0.00 | - | 1 | 153 | 53.24% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00210000 | 2023-11-16 1:28PM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 728 | 103.13% |
| META231215P00210000 | 2023-12-01 9:31AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,355 | 75.00% |
| META231222P00210000 | 2023-11-14 9:30AM EST | 2023-12-22 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 64.06% |
| META231229P00210000 | 2023-11-27 2:48PM EST | 2023-12-29 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 705 | 57.03% |
| META240119P00210000 | 2023-12-01 1:13PM EST | 2024-01-19 | 0.14 | 0.11 | 0.12 | +0.02 | +16.67% | 16 | 9,623 | 49.71% |
| META240216P00210000 | 2023-12-01 2:43PM EST | 2024-02-16 | 0.56 | 0.54 | 0.57 | +0.06 | +12.00% | 4 | 556 | 49.12% |
| META240315P00210000 | 2023-12-01 2:46PM EST | 2024-03-15 | 0.88 | 0.86 | 0.90 | +0.08 | +10.00% | 1 | 419 | 45.41% |
| META240419P00210000 | 2023-12-01 2:32PM EST | 2024-04-19 | 1.37 | 1.33 | 1.39 | +0.14 | +11.38% | 1 | 109 | 42.68% |
| META240517P00210000 | 2023-12-01 9:53AM EST | 2024-05-17 | 2.40 | 2.28 | 2.35 | +0.20 | +9.09% | 1 | 49 | 43.60% |
| META240621P00210000 | 2023-12-01 10:36AM EST | 2024-06-21 | 3.05 | 2.81 | 2.88 | +0.07 | +2.35% | 25 | 8,718 | 41.61% |
| META240920P00210000 | 2023-12-01 2:18PM EST | 2024-09-20 | 5.09 | 4.95 | 5.10 | +0.72 | +16.48% | 1 | 1,527 | 40.20% |
| META250117P00210000 | 2023-11-30 3:14PM EST | 2025-01-17 | 8.05 | 7.80 | 8.00 | 0.00 | - | 2 | 3,043 | 38.95% |
| META250620P00210000 | 2023-11-21 1:37PM EST | 2025-06-20 | 10.20 | 11.40 | 11.70 | 0.00 | - | 1 | 479 | 37.98% |
| META250919P00210000 | 2023-11-15 1:06PM EST | 2025-09-19 | 13.30 | 13.15 | 13.70 | 0.00 | - | 1 | 6 | 37.46% |
| META251219P00210000 | 2023-11-30 10:46AM EST | 2025-12-19 | 14.75 | 15.15 | 15.50 | 0.00 | - | 2 | 8,107 | 36.89% |
| META260116P00210000 | 2023-12-01 10:22AM EST | 2026-01-16 | 16.00 | 15.45 | 15.85 | +1.60 | +11.11% | 2 | 75 | 36.55% |
