Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.072,95 +479,57 (+0,80%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00280000 | 2024-04-18 3:32PM EDT | 2024-04-19 | 214.95 | 199.30 | 202.80 | -7.29 | -3.28% | 2 | 379 | 585.35% |
| META240426C00280000 | 2024-04-08 3:44PM EDT | 2024-04-26 | 240.62 | 200.00 | 202.50 | 0.00 | - | - | 2 | 148.44% |
| META240517C00280000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 223.00 | 201.05 | 203.40 | 0.00 | - | 1 | 74 | 101.15% |
| META240621C00280000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 230.80 | 202.40 | 205.60 | 0.00 | - | 5 | 2,649 | 81.20% |
| META240719C00280000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 212.93 | 203.70 | 207.10 | 0.00 | - | 2 | 121 | 73.88% |
| META240816C00280000 | 2024-04-10 10:05AM EDT | 2024-08-16 | 242.06 | 205.80 | 208.15 | 0.00 | - | 2 | 43 | 69.81% |
| META240920C00280000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 226.20 | 207.10 | 210.50 | 0.00 | - | 1 | 214 | 65.99% |
| META241018C00280000 | 2024-04-05 3:17PM EDT | 2024-10-18 | 254.63 | 208.65 | 212.10 | 0.00 | - | 1 | 3 | 64.03% |
| META241115C00280000 | 2024-03-21 12:17PM EDT | 2024-11-15 | 242.39 | 210.95 | 214.40 | 0.00 | - | 1 | 3 | 63.76% |
| META241220C00280000 | 2024-04-11 10:11AM EDT | 2024-12-20 | 252.24 | 212.55 | 216.10 | 0.00 | - | 1 | 27 | 61.62% |
| META250117C00280000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 218.20 | 214.45 | 217.85 | -14.40 | -6.19% | 6 | 1,582 | 60.96% |
| META250321C00280000 | 2024-03-26 3:59PM EDT | 2025-03-21 | 234.52 | 217.55 | 221.40 | 0.00 | - | 4 | 4 | 58.96% |
| META250620C00280000 | 2024-03-15 11:43AM EDT | 2025-06-20 | 230.25 | 251.50 | 256.50 | 0.00 | - | 10 | 243 | 83.33% |
| META250919C00280000 | 2024-02-16 1:03PM EDT | 2025-09-19 | 224.62 | 232.10 | 236.05 | 0.00 | - | 1 | 4 | 60.13% |
| META251219C00280000 | 2024-04-19 3:33PM EDT | 2025-12-19 | 233.43 | 232.90 | 236.85 | -17.30 | -6.90% | 8 | 545 | 56.06% |
| META260116C00280000 | 2024-04-17 12:42PM EDT | 2026-01-16 | 241.05 | 234.45 | 238.40 | 0.00 | - | 1 | 349 | 55.94% |
| META260618C00280000 | 2024-04-05 10:27AM EDT | 2026-06-18 | 282.26 | 241.70 | 245.60 | 0.00 | - | 5 | 62 | 54.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00280000 | 2024-03-25 1:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,249 | 350.00% |
| META240426P00280000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.09 | 0.00 | - | 109 | 175 | 128.13% |
| META240503P00280000 | 2024-04-19 11:19AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.13 | -0.15 | -75.00% | 18 | 13 | 98.44% |
| META240517P00280000 | 2024-04-19 2:55PM EDT | 2024-05-17 | 0.17 | 0.11 | 0.30 | +0.04 | +30.77% | 2 | 918 | 79.20% |
| META240524P00280000 | 2024-04-19 12:54PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.43 | +0.24 | +240.00% | 2 | 3 | 71.48% |
| META240621P00280000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 0.53 | 0.47 | 0.61 | +0.18 | +51.43% | 1 | 2,826 | 60.50% |
| META240719P00280000 | 2024-04-19 11:55AM EDT | 2024-07-19 | 0.69 | 0.75 | 0.98 | +0.06 | +9.52% | 1 | 193 | 54.18% |
| META240816P00280000 | 2024-04-19 12:21PM EDT | 2024-08-16 | 1.43 | 1.47 | 1.65 | +0.37 | +34.91% | 3 | 167 | 52.43% |
| META240920P00280000 | 2024-04-08 3:15PM EDT | 2024-09-20 | 1.65 | 2.08 | 2.31 | 0.00 | - | 5 | 613 | 49.71% |
| META241018P00280000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 2.50 | 2.58 | 2.84 | +0.54 | +27.55% | 1 | 10 | 47.72% |
| META241115P00280000 | 2024-04-19 12:39PM EDT | 2024-11-15 | 4.00 | 3.80 | 4.10 | +1.10 | +37.93% | 6 | 5 | 48.19% |
| META241220P00280000 | 2024-04-19 12:32PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.80 | +1.05 | +28.77% | 3 | 131 | 46.33% |
| META250117P00280000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 5.45 | 5.10 | 5.40 | +1.00 | +22.47% | 26 | 2,993 | 45.18% |
| META250321P00280000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 7.05 | 6.90 | 7.35 | +2.00 | +39.60% | 1 | 59 | 44.16% |
| META250620P00280000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 9.91 | 9.35 | 9.75 | +2.36 | +31.26% | 10 | 1,017 | 42.47% |
| META250919P00280000 | 2024-04-17 11:12AM EDT | 2025-09-19 | 10.45 | 11.90 | 12.30 | 0.00 | - | 1 | 43 | 41.43% |
| META251219P00280000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 14.15 | 14.40 | 14.90 | +1.59 | +12.66% | 1 | 372 | 40.71% |
| META260116P00280000 | 2024-04-19 11:46AM EDT | 2026-01-16 | 14.40 | 14.90 | 15.45 | +0.92 | +6.82% | 1 | 278 | 40.31% |
| META260618P00280000 | 2024-04-09 3:59PM EDT | 2026-06-18 | 18.75 | 18.45 | 19.05 | +2.78 | +17.41% | 1 | 61 | 39.00% |
