Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
32.628,68 +226,27 (+0,70%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Bitcoin EUR
24.582,45 -389,57 (-1,56%) CMC Crypto 200
559,59 -8,46 (-1,49%) Nasdaq Compositive
13.211,81 -12,19 (-0,09%) S&P 500
4.320,06 -9,94 (-0,23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00250000 | 2023-09-22 11:42AM EDT | 2023-09-29 | 52.76 | 48.90 | 49.85 | +5.09 | +10.68% | 314 | 148 | 81.05% |
| META231006C00250000 | 2023-09-22 10:08AM EDT | 2023-10-06 | 54.45 | 49.35 | 50.40 | +8.32 | +18.04% | 3 | 24 | 63.26% |
| META231013C00250000 | 2023-09-22 9:47AM EDT | 2023-10-13 | 55.14 | 49.95 | 51.00 | +6.95 | +14.42% | 1 | 92 | 57.30% |
| META231020C00250000 | 2023-09-22 2:14PM EDT | 2023-10-20 | 51.50 | 50.60 | 51.35 | +1.42 | +2.84% | 1 | 3,868 | 53.08% |
| META231027C00250000 | 2023-09-21 9:33AM EDT | 2023-10-27 | 51.50 | 52.40 | 54.25 | 0.00 | - | 1 | 11 | 60.46% |
| META231117C00250000 | 2023-09-22 1:00PM EDT | 2023-11-17 | 57.50 | 54.95 | 55.70 | +4.12 | +7.72% | 8 | 2,854 | 54.56% |
| META231215C00250000 | 2023-09-22 2:15PM EDT | 2023-12-15 | 58.30 | 57.25 | 58.50 | +3.76 | +6.89% | 17 | 1,235 | 51.08% |
| META240119C00250000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 60.86 | 60.40 | 61.25 | +1.79 | +3.03% | 132 | 17,702 | 49.73% |
| META240216C00250000 | 2023-09-21 9:55AM EDT | 2024-02-16 | 60.57 | 64.05 | 65.55 | 0.00 | - | 1 | 1,657 | 50.91% |
| META240315C00250000 | 2023-09-22 11:06AM EDT | 2024-03-15 | 72.00 | 66.30 | 67.60 | +7.32 | +11.32% | 3 | 714 | 50.97% |
| META240621C00250000 | 2023-09-22 11:32AM EDT | 2024-06-21 | 78.10 | 74.80 | 75.50 | +5.03 | +6.88% | 5 | 9,637 | 50.24% |
| META240920C00250000 | 2023-09-19 3:13PM EDT | 2024-09-20 | 85.33 | 81.55 | 82.75 | 0.00 | - | 4 | 46 | 50.24% |
| META250117C00250000 | 2023-09-22 3:00PM EDT | 2025-01-17 | 91.00 | 89.80 | 90.80 | +4.25 | +4.90% | 17 | 13,859 | 50.72% |
| META250620C00250000 | 2023-09-15 3:20PM EDT | 2025-06-20 | 100.80 | 99.15 | 100.25 | 0.00 | - | 1 | 849 | 51.29% |
| META251219C00250000 | 2023-09-22 11:47AM EDT | 2025-12-19 | 111.40 | 108.55 | 110.35 | +4.85 | +4.55% | 3 | 1,452 | 51.79% |
| META260116C00250000 | 2023-09-21 3:28PM EDT | 2026-01-16 | 108.33 | 108.60 | 112.25 | 0.00 | - | 3 | 11 | 51.58% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929P00250000 | 2023-09-22 3:44PM EDT | 2023-09-29 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 390 | 1,363 | 66.21% |
| META231006P00250000 | 2023-09-22 2:42PM EDT | 2023-10-06 | 0.24 | 0.28 | 0.34 | -0.12 | -33.33% | 230 | 552 | 52.78% |
| META231013P00250000 | 2023-09-22 3:58PM EDT | 2023-10-13 | 0.57 | 0.54 | 0.61 | -0.02 | -3.39% | 723 | 478 | 47.58% |
| META231020P00250000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 0.82 | 0.81 | 0.87 | -0.14 | -14.58% | 646 | 5,311 | 43.85% |
| META231027P00250000 | 2023-09-22 3:11PM EDT | 2023-10-27 | 2.44 | 2.43 | 2.53 | -0.21 | -7.92% | 40 | 343 | 50.87% |
| META231117P00250000 | 2023-09-22 3:44PM EDT | 2023-11-17 | 4.00 | 4.05 | 4.15 | -0.18 | -4.31% | 161 | 3,167 | 46.91% |
| META231215P00250000 | 2023-09-22 3:21PM EDT | 2023-12-15 | 5.40 | 5.40 | 5.55 | -0.30 | -5.26% | 113 | 3,233 | 42.30% |
| META240119P00250000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 7.20 | 7.10 | 7.35 | -0.30 | -4.00% | 337 | 16,090 | 39.61% |
| META240216P00250000 | 2023-09-21 9:51AM EDT | 2024-02-16 | 10.65 | 9.75 | 10.05 | 0.00 | - | 1 | 530 | 40.81% |
| META240315P00250000 | 2023-09-22 3:45PM EDT | 2024-03-15 | 11.10 | 11.00 | 11.25 | -0.30 | -2.63% | 168 | 1,036 | 39.39% |
| META240621P00250000 | 2023-09-22 1:41PM EDT | 2024-06-21 | 15.54 | 15.65 | 16.10 | -0.61 | -3.78% | 7 | 1,348 | 37.73% |
| META240920P00250000 | 2023-09-22 10:03AM EDT | 2024-09-20 | 18.85 | 19.45 | 20.10 | -1.16 | -5.80% | 2 | 479 | 36.93% |
| META250117P00250000 | 2023-09-22 2:39PM EDT | 2025-01-17 | 24.15 | 23.80 | 24.60 | +1.82 | +8.15% | 13 | 9,061 | 36.11% |
| META250620P00250000 | 2023-09-22 1:23PM EDT | 2025-06-20 | 28.84 | 28.60 | 29.25 | -0.86 | -2.90% | 1 | 2,768 | 35.03% |
| META251219P00250000 | 2023-09-22 3:53PM EDT | 2025-12-19 | 34.28 | 32.75 | 34.90 | +0.48 | +1.42% | 147 | 2,038 | 34.70% |
| META260116P00250000 | 2023-09-22 9:59AM EDT | 2026-01-16 | 33.65 | 33.65 | 35.45 | -0.35 | -1.03% | 11 | 12 | 34.49% |
