Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.562,57 +831,00 (+1,35%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00270000 | 2024-07-05 3:50PM EDT | 2024-08-02 | 270.97 | 194.85 | 197.60 | 0.00 | - | 2 | 2 | 184.18% |
| META240816C00270000 | 2024-07-19 3:18PM EDT | 2024-08-16 | 209.50 | 195.55 | 198.45 | 0.00 | - | 1 | 58 | 122.78% |
| META240920C00270000 | 2024-07-25 12:26PM EDT | 2024-09-20 | 193.86 | 197.05 | 199.75 | 0.00 | - | 5 | 66 | 86.44% |
| META241018C00270000 | 2024-06-26 12:29PM EDT | 2024-10-18 | 247.67 | 198.40 | 201.10 | 0.00 | - | 1 | 12 | 77.17% |
| META241115C00270000 | 2024-07-05 11:16AM EDT | 2024-11-15 | 268.00 | 199.35 | 202.65 | 0.00 | - | 1 | 19 | 71.31% |
| META241220C00270000 | 2024-07-23 2:38PM EDT | 2024-12-20 | 228.95 | 200.85 | 204.65 | 0.00 | - | 2 | 23 | 67.05% |
| META250117C00270000 | 2024-07-24 12:19PM EDT | 2025-01-17 | 205.07 | 202.45 | 205.80 | -1.47 | -0.71% | 14 | 1,821 | 64.59% |
| META250321C00270000 | 2024-06-04 9:30AM EDT | 2025-03-21 | 219.90 | 250.25 | 253.30 | 0.00 | - | 1 | 4 | 117.89% |
| META250620C00270000 | 2024-07-05 11:44AM EDT | 2025-06-20 | 275.73 | 209.40 | 214.60 | 0.00 | - | 3 | 605 | 58.12% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 223.95 | 227.85 | 0.00 | - | 1 | 22 | 65.53% |
| META251219C00270000 | 2024-07-12 9:36AM EDT | 2025-12-19 | 251.45 | 219.80 | 223.70 | 0.00 | - | 1 | 1,464 | 55.79% |
| META260116C00270000 | 2024-07-10 11:29AM EDT | 2026-01-16 | 287.10 | 221.00 | 224.85 | 0.00 | - | 8 | 181 | 55.33% |
| META260618C00270000 | 2024-07-26 9:30AM EDT | 2026-06-18 | 228.20 | 228.55 | 232.50 | -21.80 | -8.72% | 1 | 271 | 54.41% |
| META261218C00270000 | 2024-07-15 3:51PM EDT | 2026-12-18 | 265.00 | 236.45 | 240.40 | 0.00 | - | 1 | 31 | 53.34% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00270000 | 2024-07-01 9:45AM EDT | 2024-08-02 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 143.75% |
| META240816P00270000 | 2024-07-26 1:29PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 77 | 497 | 84.77% |
| META240823P00270000 | 2024-07-24 9:58AM EDT | 2024-08-23 | 0.08 | 0.03 | 0.19 | 0.00 | - | 2 | 4 | 75.78% |
| META240920P00270000 | 2024-07-26 11:16AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 4 | 4,720 | 60.60% |
| META241018P00270000 | 2024-07-24 3:10PM EDT | 2024-10-18 | 0.50 | 0.47 | 0.57 | 0.00 | - | 1 | 25 | 53.10% |
| META241115P00270000 | 2024-07-24 2:20PM EDT | 2024-11-15 | 1.23 | 1.13 | 1.23 | +0.20 | +19.42% | 10 | 119 | 52.30% |
| META241220P00270000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 1.76 | 1.59 | 1.76 | +0.21 | +13.55% | 1 | 127 | 49.04% |
| META250117P00270000 | 2024-07-25 3:54PM EDT | 2025-01-17 | 2.21 | 2.03 | 2.22 | -0.04 | -1.78% | 1 | 6,174 | 47.00% |
| META250221P00270000 | 2024-07-25 11:42AM EDT | 2025-02-21 | 3.10 | 2.10 | 4.05 | 0.00 | - | 7 | 6 | 48.82% |
| META250321P00270000 | 2024-07-17 9:32AM EDT | 2025-03-21 | 3.00 | 3.25 | 3.50 | 0.00 | - | 10 | 98 | 44.36% |
| META250620P00270000 | 2024-07-25 3:20PM EDT | 2025-06-20 | 5.38 | 4.80 | 5.65 | -0.17 | -3.06% | 1 | 810 | 42.30% |
| META250815P00270000 | 2024-07-25 1:17PM EDT | 2025-08-15 | 7.31 | 6.20 | 7.75 | 0.00 | - | 56 | 95 | 42.55% |
| META250919P00270000 | 2024-07-26 3:10PM EDT | 2025-09-19 | 7.45 | 7.15 | 7.65 | -0.51 | -6.41% | 42 | 2,451 | 40.59% |
| META251219P00270000 | 2024-07-25 3:55PM EDT | 2025-12-19 | 10.60 | 9.25 | 10.15 | 0.00 | - | 20 | 2,638 | 39.96% |
| META260116P00270000 | 2024-07-26 2:27PM EDT | 2026-01-16 | 10.25 | 9.80 | 10.55 | -0.05 | -0.49% | 261 | 643 | 39.37% |
| META260618P00270000 | 2024-07-17 11:53AM EDT | 2026-06-18 | 13.35 | 13.00 | 14.60 | 0.00 | - | 70 | 175 | 38.60% |
| META261218P00270000 | 2024-07-24 3:54PM EDT | 2026-12-18 | 18.50 | 17.20 | 18.95 | 0.00 | - | 3 | 72 | 37.66% |
