Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.642,66 -401,10 (-0,98%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:275.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215C00275000 | 2023-12-08 3:05PM EST | 2023-12-15 | 57.58 | 57.55 | 58.80 | +5.55 | +10.67% | 67 | 617 | 81.54% |
| META231222C00275000 | 2023-12-08 1:21PM EST | 2023-12-22 | 56.57 | 58.00 | 59.05 | +12.72 | +29.01% | 1 | 5 | 62.11% |
| META231229C00275000 | 2023-12-08 10:46AM EST | 2023-12-29 | 55.25 | 58.45 | 59.40 | +5.95 | +12.07% | 3 | 104 | 54.81% |
| META240105C00275000 | 2023-12-07 1:05PM EST | 2024-01-05 | 54.00 | 58.75 | 59.85 | 0.00 | - | 2 | 7 | 50.39% |
| META240112C00275000 | 2023-11-30 9:40AM EST | 2024-01-12 | 55.97 | 59.25 | 60.60 | -2.48 | -4.24% | 15 | 1 | 52.92% |
| META240119C00275000 | 2023-12-08 3:19PM EST | 2024-01-19 | 60.00 | 59.85 | 60.70 | +5.25 | +9.59% | 66 | 5,628 | 48.68% |
| META240216C00275000 | 2023-12-06 2:50PM EST | 2024-02-16 | 52.45 | 63.80 | 64.50 | 0.00 | - | 5 | 514 | 49.66% |
| META240315C00275000 | 2023-12-07 10:04AM EST | 2024-03-15 | 58.60 | 66.35 | 66.75 | +1.76 | +3.10% | 1 | 672 | 47.03% |
| META240419C00275000 | 2023-12-07 3:54PM EST | 2024-04-19 | 64.15 | 69.05 | 69.95 | 0.00 | - | 12 | 45 | 46.14% |
| META240517C00275000 | 2023-11-29 2:28PM EST | 2024-05-17 | 74.25 | 73.20 | 74.20 | 0.00 | - | 5 | 14 | 48.50% |
| META240621C00275000 | 2023-11-30 3:58PM EST | 2024-06-21 | 71.95 | 75.75 | 76.50 | 0.00 | - | 2 | 308 | 47.05% |
| META240719C00275000 | 2023-12-05 12:34PM EST | 2024-07-19 | 66.25 | 77.00 | 79.20 | 0.00 | - | - | 1 | 47.35% |
| META240920C00275000 | 2023-12-01 12:00PM EST | 2024-09-20 | 77.20 | 83.65 | 84.85 | 0.00 | - | 4 | 36 | 47.86% |
| META250919C00275000 | 2023-10-24 12:29PM EST | 2025-09-19 | 100.90 | 116.10 | 117.65 | 0.00 | - | - | 1 | 53.75% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00275000 | 2023-12-08 2:53PM EST | 2023-12-15 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 123 | 3,197 | 61.91% |
| META231222P00275000 | 2023-12-08 1:43PM EST | 2023-12-22 | 0.09 | 0.09 | 0.13 | -0.06 | -40.00% | 12 | 542 | 46.00% |
| META231229P00275000 | 2023-12-08 3:20PM EST | 2023-12-29 | 0.18 | 0.14 | 0.20 | -0.08 | -30.77% | 124 | 890 | 39.45% |
| META240105P00275000 | 2023-12-08 11:17AM EST | 2024-01-05 | 0.33 | 0.27 | 0.30 | -0.08 | -19.51% | 14 | 123 | 36.23% |
| META240112P00275000 | 2023-12-08 3:08PM EST | 2024-01-12 | 0.45 | 0.43 | 0.48 | -0.21 | -31.82% | 3 | 87 | 35.01% |
| META240119P00275000 | 2023-12-08 3:50PM EST | 2024-01-19 | 0.65 | 0.65 | 0.69 | -0.32 | -32.99% | 67 | 5,057 | 34.18% |
| META240216P00275000 | 2023-12-08 3:23PM EST | 2024-02-16 | 3.41 | 3.25 | 3.40 | -0.79 | -18.81% | 19 | 4,228 | 39.19% |
| META240315P00275000 | 2023-12-08 2:21PM EST | 2024-03-15 | 4.75 | 4.55 | 4.65 | -0.84 | -15.03% | 4 | 1,284 | 36.60% |
| META240419P00275000 | 2023-12-08 1:15PM EST | 2024-04-19 | 6.55 | 6.20 | 6.35 | -2.07 | -24.01% | 1 | 678 | 35.10% |
| META240517P00275000 | 2023-12-04 10:18AM EST | 2024-05-17 | 12.45 | 9.05 | 9.20 | 0.00 | - | 23 | 184 | 36.98% |
| META240621P00275000 | 2023-12-08 1:31PM EST | 2024-06-21 | 10.80 | 10.35 | 10.55 | -1.30 | -10.74% | 11 | 914 | 35.55% |
| META240719P00275000 | 2023-12-08 9:30AM EST | 2024-07-19 | 13.30 | 11.30 | 11.60 | -0.90 | -6.34% | 10 | 4 | 34.70% |
| META240920P00275000 | 2023-12-08 10:21AM EST | 2024-09-20 | 15.50 | 14.90 | 15.30 | -1.20 | -7.19% | 11 | 239 | 34.99% |
| META250919P00275000 | 2023-11-28 10:17AM EST | 2025-09-19 | 27.99 | 28.60 | 29.30 | 0.00 | - | 1 | 6 | 33.31% |
