Deutsche Märkte geschlossen
DAX
15.217,45 -38,42 (-0,25%) Euro Stoxx 50
4.131,68 +2,50 (+0,06%) Dow Jones 30
33.443,49 -175,39 (-0,52%) Gold
1.897,60 -22,20 (-1,16%) EUR/USD
1,0504 -0,0071 (-0,67%) Bitcoin EUR
25.001,67 +99,03 (+0,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Strike:315.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00315000 | 2023-09-27 11:57AM EDT | 2023-09-29 | 0.67 | 0.66 | 0.69 | -0.05 | -6.94% | 3,936 | 6,609 | 45.41% |
| META231006C00315000 | 2023-09-27 11:57AM EDT | 2023-10-06 | 2.37 | 2.31 | 2.35 | -0.03 | -1.25% | 725 | 1,420 | 38.03% |
| META231013C00315000 | 2023-09-27 11:28AM EDT | 2023-10-13 | 4.15 | 3.85 | 3.95 | +0.20 | +5.06% | 231 | 806 | 36.93% |
| META231020C00315000 | 2023-09-27 11:53AM EDT | 2023-10-20 | 5.40 | 5.45 | 5.50 | +0.05 | +0.93% | 360 | 8,464 | 36.90% |
| META231027C00315000 | 2023-09-27 11:51AM EDT | 2023-10-27 | 10.25 | 10.40 | 10.60 | +0.14 | +1.38% | 21 | 2,191 | 48.18% |
| META231103C00315000 | 2023-09-26 3:59PM EDT | 2023-11-03 | 12.25 | 12.40 | 12.60 | 0.00 | - | 4 | 61 | 48.88% |
| META231117C00315000 | 2023-09-27 11:19AM EDT | 2023-11-17 | 14.56 | 14.35 | 14.50 | +0.26 | +1.82% | 30 | 1,126 | 46.09% |
| META231215C00315000 | 2023-09-27 11:03AM EDT | 2023-12-15 | 17.85 | 17.80 | 17.85 | +0.06 | +0.34% | 19 | 2,172 | 43.23% |
| META240119C00315000 | 2023-09-27 11:45AM EDT | 2024-01-19 | 21.32 | 21.65 | 21.80 | +0.47 | +2.25% | 72 | 3,390 | 41.99% |
| META240216C00315000 | 2023-09-26 10:44AM EDT | 2024-02-16 | 26.50 | 26.95 | 27.15 | 0.00 | - | 37 | 633 | 44.82% |
| META240315C00315000 | 2023-09-26 3:16PM EDT | 2024-03-15 | 29.15 | 29.50 | 29.70 | 0.00 | - | 44 | 475 | 44.10% |
| META240621C00315000 | 2023-09-26 1:24PM EDT | 2024-06-21 | 38.00 | 39.20 | 39.55 | 0.00 | - | 1 | 955 | 44.76% |
| META240920C00315000 | 2023-09-27 10:45AM EDT | 2024-09-20 | 47.00 | 47.25 | 47.65 | -3.25 | -6.47% | 10 | 118 | 45.54% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929P00315000 | 2023-09-27 11:45AM EDT | 2023-09-29 | 16.00 | 15.50 | 15.65 | -0.40 | -2.44% | 86 | 1,336 | 36.72% |
| META231006P00315000 | 2023-09-27 10:45AM EDT | 2023-10-06 | 17.33 | 16.65 | 17.10 | -0.52 | -2.91% | 3 | 237 | 33.81% |
| META231013P00315000 | 2023-09-26 2:36PM EDT | 2023-10-13 | 19.62 | 18.15 | 18.30 | 0.00 | - | 3 | 189 | 32.19% |
| META231020P00315000 | 2023-09-27 11:52AM EDT | 2023-10-20 | 19.60 | 19.45 | 19.40 | -0.70 | -3.45% | 41 | 2,644 | 31.47% |
| META231027P00315000 | 2023-09-22 3:15PM EDT | 2023-10-27 | 22.70 | 23.90 | 24.15 | 0.00 | - | 55 | 118 | 42.76% |
| META231103P00315000 | 2023-09-25 11:37AM EDT | 2023-11-03 | 25.73 | 25.40 | 25.80 | 0.00 | - | 2 | 24 | 43.12% |
| META231117P00315000 | 2023-09-26 2:00PM EDT | 2023-11-17 | 28.30 | 27.15 | 27.20 | 0.00 | - | 5 | 608 | 40.08% |
| META231215P00315000 | 2023-09-26 3:58PM EDT | 2023-12-15 | 29.95 | 29.40 | 29.70 | 0.00 | - | 69 | 585 | 36.90% |
| META240119P00315000 | 2023-09-27 9:48AM EDT | 2024-01-19 | 31.55 | 31.80 | 31.95 | -1.20 | -3.66% | 50 | 1,576 | 34.19% |
| META240216P00315000 | 2023-09-26 10:48AM EDT | 2024-02-16 | 35.55 | 35.50 | 35.80 | 0.00 | - | 1 | 261 | 35.86% |
| META240315P00315000 | 2023-09-27 9:31AM EDT | 2024-03-15 | 37.10 | 37.15 | 37.35 | -0.40 | -1.07% | 2 | 310 | 34.69% |
| META240621P00315000 | 2023-09-25 11:09AM EDT | 2024-06-21 | 43.33 | 42.60 | 42.95 | 0.00 | - | 2 | 415 | 33.14% |
| META240920P00315000 | 2023-09-25 3:40PM EDT | 2024-09-20 | 46.83 | 47.20 | 47.55 | 0.00 | - | 33 | 191 | 32.52% |
