Deutsche Märkte geschlossen
DAX
15.405,49 -151,80 (-0,98%) Euro Stoxx 50
4.167,37 -39,79 (-0,95%) Dow Jones 30
33.950,61 -13,23 (-0,04%) Gold
1.934,90 -10,70 (-0,55%) EUR/USD
1,0598 -0,0050 (-0,47%) Bitcoin EUR
24.879,32 -282,88 (-1,12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:225.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00225000 | 2023-09-22 11:57AM EDT | 2023-09-29 | 76.60 | 73.25 | 74.50 | 0.00 | - | 1 | 38 | 118.56% |
| META231006C00225000 | 2023-09-22 3:09PM EDT | 2023-10-06 | 77.62 | 74.05 | 74.65 | 0.00 | - | 10 | 13 | 90.94% |
| META231013C00225000 | 2023-09-22 9:48AM EDT | 2023-10-13 | 80.05 | 74.45 | 74.75 | 0.00 | - | 1 | 3 | 76.54% |
| META231020C00225000 | 2023-09-25 10:49AM EDT | 2023-10-20 | 74.29 | 74.85 | 75.05 | -1.90 | -2.49% | 6 | 967 | 69.78% |
| META231027C00225000 | 2023-09-19 3:56PM EDT | 2023-10-27 | 82.25 | 74.90 | 76.65 | 0.00 | - | 1 | 3 | 69.39% |
| META231117C00225000 | 2023-09-22 11:35AM EDT | 2023-11-17 | 80.95 | 76.60 | 77.20 | 0.00 | - | 1 | 356 | 60.71% |
| META231215C00225000 | 2023-09-18 3:05PM EDT | 2023-12-15 | 80.73 | 78.55 | 79.25 | 0.00 | - | 5 | 206 | 57.01% |
| META240216C00225000 | 2023-09-15 10:52AM EDT | 2024-02-16 | 89.11 | 84.00 | 84.80 | 0.00 | - | 4 | 301 | 55.85% |
| META240315C00225000 | 2023-09-21 10:01AM EDT | 2024-03-15 | 81.64 | 85.55 | 86.70 | 0.00 | - | 1 | 181 | 54.47% |
| META240621C00225000 | 2023-09-25 10:32AM EDT | 2024-06-21 | 92.62 | 92.25 | 93.85 | +0.70 | +0.76% | 2 | 928 | 53.53% |
| META240920C00225000 | 2023-08-23 10:11AM EDT | 2024-09-20 | 96.15 | 98.60 | 100.10 | 0.00 | - | 1 | 8 | 53.73% |
| META250620C00225000 | 2023-09-12 11:33AM EDT | 2025-06-20 | 117.90 | 113.95 | 114.95 | 0.00 | - | 1 | 160 | 53.48% |
| META251219C00225000 | 2023-09-21 10:45AM EDT | 2025-12-19 | 120.51 | 122.40 | 124.05 | 0.00 | - | 114 | 147 | 53.68% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929P00225000 | 2023-09-25 10:56AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 823 | 76.56% |
| META231006P00225000 | 2023-09-25 11:58AM EDT | 2023-10-06 | 0.06 | 0.05 | 0.06 | 0.00 | - | 103 | 149 | 61.91% |
| META231013P00225000 | 2023-09-22 12:28PM EDT | 2023-10-13 | 0.13 | 0.13 | 0.14 | 0.00 | - | 123 | 139 | 54.98% |
| META231020P00225000 | 2023-09-25 10:28AM EDT | 2023-10-20 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 10 | 1,576 | 50.49% |
| META231027P00225000 | 2023-09-25 9:46AM EDT | 2023-10-27 | 0.86 | 0.80 | 0.84 | +0.06 | +7.50% | 2 | 79 | 55.81% |
| META231103P00225000 | 2023-09-25 12:49PM EDT | 2023-11-03 | 1.19 | 1.05 | 1.25 | +0.06 | +5.31% | 2 | 2 | 54.33% |
| META231117P00225000 | 2023-09-25 1:19PM EDT | 2023-11-17 | 1.54 | 1.54 | 1.55 | +0.03 | +1.99% | 72 | 1,948 | 49.98% |
| META231215P00225000 | 2023-09-25 12:57PM EDT | 2023-12-15 | 2.40 | 2.28 | 2.33 | +0.16 | +7.14% | 1 | 610 | 44.81% |
| META240216P00225000 | 2023-09-22 2:20PM EDT | 2024-02-16 | 5.15 | 5.15 | 5.25 | 0.00 | - | 1 | 356 | 42.75% |
| META240315P00225000 | 2023-09-22 12:40PM EDT | 2024-03-15 | 5.70 | 6.00 | 6.15 | 0.00 | - | 102 | 958 | 41.29% |
| META240621P00225000 | 2023-09-25 11:39AM EDT | 2024-06-21 | 9.70 | 9.65 | 9.85 | -0.35 | -3.48% | 19 | 2,504 | 39.36% |
| META240920P00225000 | 2023-09-25 10:55AM EDT | 2024-09-20 | 13.25 | 12.80 | 13.00 | -0.05 | -0.38% | 21 | 87 | 38.29% |
| META250620P00225000 | 2023-08-25 12:48PM EDT | 2025-06-20 | 26.17 | 20.60 | 21.50 | 0.00 | - | 2 | 559 | 36.84% |
| META251219P00225000 | 2023-09-22 11:07AM EDT | 2025-12-19 | 24.45 | 24.85 | 26.00 | 0.00 | - | 20 | 375 | 35.98% |
