Deutsche Märkte geschlossen
DAX
16.408,80 +11,28 (+0,07%) Euro Stoxx 50
4.415,05 -3,46 (-0,08%) Dow Jones 30
36.092,64 -152,86 (-0,42%) Gold
2.043,60 -46,10 (-2,21%) EUR/USD
1,0823 -0,0062 (-0,5736%) BTC-EUR
38.295,70 +1.591,77 (+4,34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EST. Markt geöffnet.
Strike:300.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00300000 | 2023-12-04 11:21AM EST | 2023-12-08 | 16.00 | 16.40 | 16.85 | -8.90 | -35.74% | 251 | 356 | 28.52% |
| META231215C00300000 | 2023-12-04 10:55AM EST | 2023-12-15 | 18.30 | 18.00 | 18.25 | -8.07 | -30.60% | 106 | 13,449 | 31.49% |
| META231222C00300000 | 2023-12-04 10:38AM EST | 2023-12-22 | 19.74 | 19.25 | 19.50 | -5.06 | -20.40% | 112 | 210 | 31.38% |
| META231229C00300000 | 2023-12-04 10:51AM EST | 2023-12-29 | 20.20 | 20.20 | 20.55 | -6.65 | -24.77% | 28 | 82 | 30.92% |
| META240105C00300000 | 2023-12-04 9:51AM EST | 2024-01-05 | 20.00 | 21.45 | 21.75 | -7.86 | -28.21% | 43 | 59 | 31.36% |
| META240112C00300000 | 2023-12-01 11:25AM EST | 2024-01-12 | 27.90 | 22.45 | 23.50 | 0.00 | - | 2 | 6 | 33.44% |
| META240119C00300000 | 2023-12-04 11:27AM EST | 2024-01-19 | 23.95 | 23.80 | 24.05 | -6.40 | -21.09% | 199 | 50,590 | 32.24% |
| META240216C00300000 | 2023-12-04 10:50AM EST | 2024-02-16 | 32.10 | 31.70 | 31.95 | -6.14 | -16.06% | 42 | 27,525 | 40.74% |
| META240315C00300000 | 2023-12-04 10:39AM EST | 2024-03-15 | 35.00 | 34.85 | 35.10 | -5.80 | -14.22% | 11 | 1,952 | 39.79% |
| META240419C00300000 | 2023-12-04 10:57AM EST | 2024-04-19 | 39.20 | 38.65 | 38.90 | -4.45 | -10.19% | 29 | 491 | 39.58% |
| META240517C00300000 | 2023-12-01 11:48AM EST | 2024-05-17 | 48.95 | 43.70 | 44.05 | 0.00 | - | 11 | 148 | 42.48% |
| META240621C00300000 | 2023-12-04 11:18AM EST | 2024-06-21 | 46.68 | 46.60 | 46.85 | -6.19 | -11.71% | 27 | 1,825 | 41.76% |
| META240920C00300000 | 2023-12-04 10:28AM EST | 2024-09-20 | 55.38 | 55.55 | 55.80 | -5.52 | -9.06% | 13 | 541 | 43.01% |
| META250117C00300000 | 2023-12-04 10:12AM EST | 2025-01-17 | 66.05 | 65.45 | 65.80 | -5.53 | -7.73% | 13 | 5,922 | 44.15% |
| META250620C00300000 | 2023-11-30 10:31AM EST | 2025-06-20 | 85.23 | 76.30 | 77.10 | 0.00 | - | 2 | 787 | 45.33% |
| META250919C00300000 | 2023-11-30 1:05PM EST | 2025-09-19 | 88.29 | 82.15 | 82.75 | 0.00 | - | 1 | 8 | 45.67% |
| META251219C00300000 | 2023-12-01 1:33PM EST | 2025-12-19 | 92.13 | 87.40 | 88.15 | 0.00 | - | 1 | 817 | 46.03% |
| META260116C00300000 | 2023-12-01 10:39AM EST | 2026-01-16 | 93.00 | 88.60 | 89.40 | 0.00 | - | 8 | 403 | 45.93% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00300000 | 2023-12-04 11:28AM EST | 2023-12-08 | 0.50 | 0.49 | 0.51 | +0.30 | +150.00% | 5,494 | 1,725 | 34.23% |
| META231215P00300000 | 2023-12-04 11:30AM EST | 2023-12-15 | 1.63 | 1.63 | 1.66 | +0.91 | +126.39% | 872 | 18,787 | 31.71% |
| META231222P00300000 | 2023-12-04 11:17AM EST | 2023-12-22 | 2.70 | 2.58 | 2.64 | +1.37 | +103.01% | 1,381 | 618 | 30.24% |
| META231229P00300000 | 2023-12-04 11:23AM EST | 2023-12-29 | 3.40 | 3.25 | 3.35 | +1.61 | +89.94% | 676 | 1,401 | 28.71% |
| META240105P00300000 | 2023-12-04 11:29AM EST | 2024-01-05 | 4.15 | 4.15 | 4.25 | +1.67 | +67.34% | 667 | 223 | 28.52% |
| META240112P00300000 | 2023-12-04 10:33AM EST | 2024-01-12 | 5.11 | 5.10 | 5.35 | +2.00 | +64.31% | 35 | 50 | 29.13% |
| META240119P00300000 | 2023-12-04 11:22AM EST | 2024-01-19 | 6.16 | 5.85 | 5.95 | +2.45 | +66.04% | 2,181 | 43,518 | 28.45% |
| META240216P00300000 | 2023-12-04 11:28AM EST | 2024-02-16 | 12.62 | 12.60 | 12.70 | +2.92 | +30.10% | 473 | 5,913 | 35.77% |
| META240315P00300000 | 2023-12-04 11:00AM EST | 2024-03-15 | 14.70 | 14.65 | 14.80 | +2.95 | +25.11% | 76 | 1,992 | 33.92% |
| META240419P00300000 | 2023-12-04 11:21AM EST | 2024-04-19 | 17.14 | 16.90 | 17.10 | +3.31 | +23.93% | 1 | 448 | 32.49% |
| META240517P00300000 | 2023-12-04 10:40AM EST | 2024-05-17 | 20.95 | 20.80 | 21.00 | +3.15 | +17.70% | 2 | 649 | 34.50% |
| META240621P00300000 | 2023-12-04 11:06AM EST | 2024-06-21 | 22.57 | 22.45 | 22.65 | +3.27 | +16.94% | 16 | 3,838 | 33.23% |
| META240719P00300000 | 2023-12-01 12:27PM EST | 2024-07-19 | 20.85 | 23.65 | 23.90 | 0.00 | - | 194 | 190 | 32.45% |
| META240920P00300000 | 2023-12-04 11:11AM EST | 2024-09-20 | 28.25 | 27.85 | 28.25 | +3.25 | +13.00% | 7 | 2,337 | 32.81% |
| META250117P00300000 | 2023-12-01 1:40PM EST | 2025-01-17 | 33.13 | 33.75 | 34.10 | +1.43 | +4.51% | 1 | 2,723 | 32.27% |
| META250620P00300000 | 2023-12-01 11:48AM EST | 2025-06-20 | 37.87 | 40.30 | 40.90 | 0.00 | - | 12 | 342 | 32.10% |
| META250919P00300000 | 2023-11-22 10:38AM EST | 2025-09-19 | 35.35 | 43.45 | 44.00 | 0.00 | - | 2 | 17 | 31.73% |
| META251219P00300000 | 2023-12-01 10:37AM EST | 2025-12-19 | 44.25 | 46.10 | 46.95 | 0.00 | - | 18 | 459 | 31.47% |
| META260116P00300000 | 2023-12-01 10:37AM EST | 2026-01-16 | 44.80 | 46.85 | 47.50 | 0.00 | - | 18 | 466 | 31.21% |
