Deutsche Märkte geschlossen
DAX
15.217,45 -38,42 (-0,25%) Euro Stoxx 50
4.131,68 +2,50 (+0,06%) Dow Jones 30
33.445,57 -173,31 (-0,52%) Gold
1.898,70 -21,10 (-1,10%) EUR/USD
1,0506 -0,0069 (-0,65%) Bitcoin EUR
25.010,51 +112,73 (+0,45%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EDT. Markt geöffnet.
Strike:215.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00215000 | 2023-09-27 9:53AM EDT | 2023-09-29 | 85.60 | 84.60 | 85.70 | +0.94 | +1.11% | 1 | 2 | 188.77% |
| META231006C00215000 | 2023-09-05 10:57AM EDT | 2023-10-06 | 85.27 | 84.40 | 85.80 | 0.00 | - | 2 | 2 | 101.32% |
| META231013C00215000 | 2023-09-22 9:30AM EDT | 2023-10-13 | 84.86 | 85.25 | 85.75 | 0.00 | - | 1 | 4 | 88.01% |
| META231020C00215000 | 2023-09-27 10:49AM EDT | 2023-10-20 | 85.95 | 85.65 | 86.15 | +1.50 | +1.78% | 1 | 490 | 80.40% |
| META231027C00215000 | 2023-09-22 12:00PM EDT | 2023-10-27 | 87.87 | 85.90 | 87.85 | 0.00 | - | 1 | 3 | 81.02% |
| META231117C00215000 | 2023-09-26 3:41PM EDT | 2023-11-17 | 87.26 | 87.55 | 88.20 | 0.00 | - | 1 | 502 | 69.01% |
| META231215C00215000 | 2023-09-22 10:37AM EDT | 2023-12-15 | 94.58 | 89.00 | 90.05 | 0.00 | - | 1 | 848 | 62.84% |
| META240216C00215000 | 2023-09-15 11:32AM EDT | 2024-02-16 | 98.00 | 93.50 | 94.75 | 0.00 | - | 2 | 190 | 59.18% |
| META240315C00215000 | 2023-09-27 9:35AM EDT | 2024-03-15 | 95.87 | 95.45 | 95.95 | +1.70 | +1.81% | 1 | 59 | 57.49% |
| META240621C00215000 | 2023-09-25 2:23PM EDT | 2024-06-21 | 100.81 | 101.20 | 102.30 | 0.00 | - | 2 | 911 | 55.40% |
| META240920C00215000 | 2023-09-25 3:54PM EDT | 2024-09-20 | 106.85 | 107.25 | 108.15 | 0.00 | - | 5 | 26 | 55.43% |
| META250620C00215000 | 2023-09-22 12:03PM EDT | 2025-06-20 | 123.23 | 121.75 | 122.75 | 0.00 | - | 1 | 325 | 54.98% |
| META251219C00215000 | 2023-09-26 12:45PM EDT | 2025-12-19 | 129.60 | 130.10 | 131.40 | 0.00 | - | 2 | 276 | 55.09% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929P00215000 | 2023-09-25 11:14AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 655 | 50.00% |
| META231006P00215000 | 2023-09-25 2:31PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 76 | 68.75% |
| META231013P00215000 | 2023-09-26 2:52PM EDT | 2023-10-13 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 155 | 61.91% |
| META231020P00215000 | 2023-09-27 9:58AM EDT | 2023-10-20 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 5 | 833 | 57.13% |
| META231027P00215000 | 2023-09-27 10:14AM EDT | 2023-10-27 | 0.57 | 0.52 | 0.56 | 0.00 | - | 2 | 64 | 61.04% |
| META231117P00215000 | 2023-09-27 11:43AM EDT | 2023-11-17 | 1.14 | 1.12 | 1.13 | -0.01 | -0.87% | 1 | 1,359 | 54.09% |
| META231215P00215000 | 2023-09-26 12:44PM EDT | 2023-12-15 | 1.74 | 1.70 | 1.74 | 0.00 | - | 11 | 1,099 | 47.95% |
| META240216P00215000 | 2023-09-27 10:44AM EDT | 2024-02-16 | 4.10 | 4.05 | 4.15 | 0.00 | - | 2 | 1,166 | 44.98% |
| META240315P00215000 | 2023-09-27 11:14AM EDT | 2024-03-15 | 4.85 | 4.85 | 5.00 | -0.10 | -2.02% | 1 | 300 | 43.53% |
| META240621P00215000 | 2023-09-25 10:33AM EDT | 2024-06-21 | 8.05 | 7.95 | 8.15 | 0.00 | - | 1 | 1,476 | 40.92% |
| META240920P00215000 | 2023-09-26 1:42PM EDT | 2024-09-20 | 11.20 | 10.80 | 11.00 | 0.00 | - | 20 | 192 | 39.67% |
| META250620P00215000 | 2023-09-14 3:41PM EDT | 2025-06-20 | 16.65 | 18.25 | 19.00 | 0.00 | - | 1 | 78 | 38.06% |
| META251219P00215000 | 2023-09-27 11:02AM EDT | 2025-12-19 | 22.55 | 22.50 | 23.00 | +0.20 | +0.89% | 2 | 611 | 36.88% |
