Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.353,04 +3.000,31 (+5,42%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00300000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 150.31 | 151.55 | 153.05 | +14.23 | +10.46% | 1 | 4 | 134.77% |
| META240517C00300000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 140.00 | 151.60 | 153.60 | 0.00 | - | 8 | 264 | 104.64% |
| META240524C00300000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 152.89 | 151.70 | 154.00 | -42.41 | -21.72% | 3 | 1 | 90.19% |
| META240531C00300000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 135.80 | 151.65 | 154.10 | 0.00 | - | 10 | 12 | 78.44% |
| META240621C00300000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 148.13 | 152.95 | 154.90 | +3.98 | +2.76% | 1 | 2,022 | 68.40% |
| META240719C00300000 | 2024-05-01 9:46AM EDT | 2024-07-19 | 135.65 | 154.65 | 156.70 | 0.00 | - | 1 | 194 | 62.87% |
| META240816C00300000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 157.85 | 156.65 | 158.85 | +8.87 | +5.95% | 4 | 62 | 60.36% |
| META240920C00300000 | 2024-05-03 9:38AM EDT | 2024-09-20 | 153.90 | 158.35 | 161.00 | +10.14 | +7.05% | 1 | 451 | 56.76% |
| META241018C00300000 | 2024-04-25 1:08PM EDT | 2024-10-18 | 150.71 | 159.85 | 163.25 | 0.00 | - | 14 | 14 | 55.42% |
| META241115C00300000 | 2024-05-03 2:01PM EDT | 2024-11-15 | 162.30 | 163.30 | 166.10 | +15.30 | +10.41% | 3 | 11 | 56.42% |
| META241220C00300000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 147.00 | 165.45 | 168.15 | 0.00 | - | 3 | 139 | 54.90% |
| META250117C00300000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 166.09 | 167.35 | 170.10 | +5.44 | +3.39% | 4 | 6,064 | 54.27% |
| META250321C00300000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 159.57 | 171.65 | 174.70 | 0.00 | - | 3 | 35 | 53.46% |
| META250620C00300000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 178.00 | 177.25 | 181.95 | +8.02 | +4.72% | 1 | 934 | 52.93% |
| META250919C00300000 | 2024-04-26 2:07PM EDT | 2025-09-19 | 177.08 | 183.80 | 187.00 | 0.00 | - | 2 | 6 | 52.38% |
| META251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 177.00 | 190.00 | 192.80 | 0.00 | - | 3 | 665 | 52.34% |
| META260116C00300000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 183.78 | 191.75 | 194.40 | 0.00 | - | 10 | 382 | 52.26% |
| META260618C00300000 | 2024-05-01 10:01AM EDT | 2026-06-18 | 185.25 | 199.95 | 202.85 | 0.00 | - | 1 | 66 | 51.70% |
| META261218C00300000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 210.48 | 208.25 | 212.15 | 0.00 | - | 2 | 215 | 51.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00300000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 198 | 87.50% |
| META240517P00300000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 1,742 | 72.66% |
| META240524P00300000 | 2024-05-03 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 5 | 91 | 62.11% |
| META240531P00300000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 12 | 538 | 58.59% |
| META240607P00300000 | 2024-05-02 3:33PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 11 | 50.20% |
| META240621P00300000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 95 | 4,542 | 47.56% |
| META240719P00300000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 0.43 | 0.34 | 0.50 | -0.08 | -15.69% | 4 | 565 | 42.97% |
| META240816P00300000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 1.35 | 1.30 | 1.41 | -0.67 | -33.17% | 3 | 226 | 43.80% |
| META240920P00300000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 2.01 | 1.96 | 2.08 | -0.54 | -21.18% | 16 | 2,931 | 40.96% |
| META241018P00300000 | 2024-05-03 1:04PM EDT | 2024-10-18 | 2.60 | 2.35 | 2.74 | -0.70 | -21.21% | 3 | 190 | 39.67% |
| META241115P00300000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 4.45 | 4.10 | 4.40 | -0.75 | -14.42% | 5 | 366 | 41.11% |
| META241220P00300000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 5.14 | 5.10 | 5.40 | -0.86 | -14.33% | 52 | 1,456 | 39.95% |
| META250117P00300000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.15 | -1.00 | -14.08% | 81 | 6,204 | 39.10% |
| META250321P00300000 | 2024-05-03 12:59PM EDT | 2025-03-21 | 8.75 | 8.50 | 8.80 | -1.00 | -10.26% | 5 | 265 | 38.98% |
| META250620P00300000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 12.20 | 11.85 | 12.45 | -2.25 | -15.57% | 9 | 1,238 | 38.58% |
| META250919P00300000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 15.44 | 14.95 | 15.60 | -3.26 | -17.43% | 1 | 88 | 37.88% |
| META251219P00300000 | 2024-05-03 11:32AM EDT | 2025-12-19 | 18.62 | 18.05 | 18.90 | -1.98 | -9.61% | 6 | 655 | 37.55% |
| META260116P00300000 | 2024-05-02 11:03AM EDT | 2026-01-16 | 19.40 | 18.75 | 19.60 | -1.95 | -9.13% | 1 | 2,032 | 37.23% |
| META260618P00300000 | 2024-05-03 1:05PM EDT | 2026-06-18 | 24.00 | 23.20 | 24.25 | -1.55 | -6.07% | 56 | 608 | 36.47% |
| META261218P00300000 | 2024-05-03 12:11PM EDT | 2026-12-18 | 28.70 | 27.30 | 30.10 | -1.96 | -6.39% | 4 | 138 | 36.15% |
