Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.547,19 +1.962,80 (+5,37%) CMC Crypto 200
858,98 +0,27 (+0,03%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:310.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00310000 | 2023-12-04 3:56PM EST | 2023-12-08 | 11.20 | 11.10 | 11.35 | -4.59 | -29.07% | 629 | 385 | 32.30% |
| META231215C00310000 | 2023-12-04 3:25PM EST | 2023-12-15 | 12.33 | 13.25 | 13.45 | -4.17 | -25.27% | 733 | 4,342 | 32.41% |
| META231222C00310000 | 2023-12-04 3:52PM EST | 2023-12-22 | 14.85 | 14.65 | 14.90 | -4.20 | -22.05% | 301 | 154 | 31.46% |
| META231229C00310000 | 2023-12-04 3:08PM EST | 2023-12-29 | 16.41 | 15.80 | 16.05 | -3.27 | -16.62% | 250 | 158 | 30.63% |
| META240105C00310000 | 2023-12-04 10:11AM EST | 2024-01-05 | 15.73 | 17.00 | 17.25 | -5.07 | -24.38% | 28 | 25 | 30.59% |
| META240112C00310000 | 2023-12-04 11:40AM EST | 2024-01-12 | 17.35 | 18.45 | 18.75 | -4.23 | -19.60% | 7 | 23 | 31.59% |
| META240119C00310000 | 2023-12-04 3:50PM EST | 2024-01-19 | 20.00 | 19.65 | 19.80 | -2.45 | -10.91% | 318 | 10,946 | 31.57% |
| META240216C00310000 | 2023-12-04 1:58PM EST | 2024-02-16 | 26.85 | 28.00 | 28.20 | -4.65 | -14.76% | 76 | 2,173 | 40.15% |
| META240315C00310000 | 2023-12-04 3:54PM EST | 2024-03-15 | 31.20 | 31.20 | 31.40 | -2.45 | -7.28% | 524 | 1,535 | 39.14% |
| META240419C00310000 | 2023-12-04 3:34PM EST | 2024-04-19 | 34.85 | 34.95 | 35.20 | -3.05 | -8.05% | 31 | 307 | 38.81% |
| META240517C00310000 | 2023-12-04 12:42PM EST | 2024-05-17 | 40.30 | 40.30 | 40.75 | -3.28 | -7.53% | 6 | 39 | 42.04% |
| META240621C00310000 | 2023-12-04 2:03PM EST | 2024-06-21 | 41.40 | 43.30 | 43.60 | -4.88 | -10.54% | 14 | 12,444 | 41.31% |
| META240920C00310000 | 2023-12-01 10:31AM EST | 2024-09-20 | 51.65 | 52.45 | 52.80 | -1.90 | -3.55% | 13 | 1,822 | 42.62% |
| META250117C00310000 | 2023-12-04 12:25PM EST | 2025-01-17 | 62.50 | 62.75 | 63.15 | -2.73 | -4.19% | 362 | 5,936 | 43.88% |
| META250620C00310000 | 2023-12-04 12:37PM EST | 2025-06-20 | 73.73 | 74.20 | 74.85 | -3.12 | -4.06% | 3 | 4,721 | 45.17% |
| META250919C00310000 | 2023-12-04 9:34AM EST | 2025-09-19 | 76.87 | 79.85 | 80.65 | -6.06 | -7.31% | 1 | 332 | 45.52% |
| META251219C00310000 | 2023-11-30 12:18PM EST | 2025-12-19 | 83.94 | 85.00 | 86.15 | -4.01 | -4.56% | 2 | 1,838 | 45.88% |
| META260116C00310000 | 2023-12-04 12:56PM EST | 2026-01-16 | 86.50 | 86.50 | 87.50 | -3.15 | -3.51% | 9 | 636 | 45.82% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00310000 | 2023-12-04 3:58PM EST | 2023-12-08 | 1.03 | 1.02 | 1.04 | +0.40 | +63.49% | 8,930 | 3,538 | 29.40% |
| META231215P00310000 | 2023-12-04 3:56PM EST | 2023-12-15 | 2.73 | 2.72 | 2.78 | +0.98 | +56.00% | 2,460 | 5,020 | 29.05% |
| META231222P00310000 | 2023-12-04 3:49PM EST | 2023-12-22 | 3.80 | 3.80 | 3.95 | +1.15 | +43.40% | 267 | 712 | 27.84% |
| META231229P00310000 | 2023-12-04 3:56PM EST | 2023-12-29 | 4.70 | 4.60 | 4.85 | +1.35 | +40.30% | 351 | 1,654 | 26.80% |
| META240105P00310000 | 2023-12-04 3:57PM EST | 2024-01-05 | 5.56 | 5.50 | 5.70 | +1.37 | +32.70% | 101 | 1,021 | 26.25% |
| META240112P00310000 | 2023-12-04 2:30PM EST | 2024-01-12 | 6.62 | 6.55 | 6.65 | +1.42 | +27.31% | 22 | 71 | 26.31% |
| META240119P00310000 | 2023-12-04 3:53PM EST | 2024-01-19 | 7.40 | 7.40 | 7.50 | +1.40 | +23.33% | 622 | 7,201 | 26.28% |
| META240216P00310000 | 2023-12-04 3:51PM EST | 2024-02-16 | 14.35 | 14.50 | 14.65 | +1.48 | +11.50% | 56 | 2,049 | 33.83% |
| META240315P00310000 | 2023-12-04 3:54PM EST | 2024-03-15 | 16.52 | 16.55 | 16.70 | +1.77 | +12.00% | 552 | 862 | 32.01% |
| META240419P00310000 | 2023-12-04 3:34PM EST | 2024-04-19 | 19.20 | 18.90 | 19.10 | +1.25 | +6.96% | 17 | 310 | 30.82% |
| META240517P00310000 | 2023-12-04 10:00AM EST | 2024-05-17 | 24.85 | 22.95 | 23.20 | +2.90 | +13.21% | 2 | 268 | 33.03% |
| META240621P00310000 | 2023-12-04 1:06PM EST | 2024-06-21 | 25.17 | 24.60 | 24.95 | +4.97 | +24.60% | 31 | 1,239 | 31.93% |
| META240719P00310000 | 2023-12-01 10:40AM EST | 2024-07-19 | 25.25 | 25.55 | 26.95 | 0.00 | - | 8 | 5 | 31.95% |
| META240920P00310000 | 2023-12-04 3:34PM EST | 2024-09-20 | 30.70 | 30.35 | 30.75 | +4.45 | +16.95% | 5 | 981 | 31.73% |
| META250117P00310000 | 2023-12-04 2:56PM EST | 2025-01-17 | 36.85 | 36.35 | 36.95 | +2.00 | +5.74% | 308 | 799 | 31.48% |
| META250620P00310000 | 2023-12-04 11:52AM EST | 2025-06-20 | 44.54 | 42.75 | 44.15 | +7.04 | +18.77% | 1 | 910 | 31.56% |
| META250919P00310000 | 2023-11-27 3:55PM EST | 2025-09-19 | 41.10 | 45.70 | 47.05 | 0.00 | - | 1 | 31 | 31.05% |
| META251219P00310000 | 2023-12-04 10:14AM EST | 2025-12-19 | 51.00 | 48.40 | 50.70 | +2.20 | +4.51% | 50 | 108 | 31.19% |
| META260116P00310000 | 2023-11-30 11:30AM EST | 2026-01-16 | 48.70 | 49.70 | 50.85 | 0.00 | - | 2 | 315 | 30.70% |
