Deutsche Märkte öffnen in 16 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
39.183,34 -1.606,68 (-3,94%) CMC Crypto 200
868,83 -27,88 (-3,11%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:330.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215C00330000 | 2023-12-08 3:59PM EST | 2023-12-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17,086 | 0 | 0.00% |
| META231222C00330000 | 2023-12-08 3:59PM EST | 2023-12-22 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.00% |
| META231229C00330000 | 2023-12-08 3:59PM EST | 2023-12-29 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 0.00% |
| META240105C00330000 | 2023-12-08 3:54PM EST | 2024-01-05 | 11.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| META240112C00330000 | 2023-12-08 3:51PM EST | 2024-01-12 | 13.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| META240119C00330000 | 2023-12-08 3:59PM EST | 2024-01-19 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 0.00% |
| META240126C00330000 | 2023-12-08 3:49PM EST | 2024-01-26 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240216C00330000 | 2023-12-08 3:57PM EST | 2024-02-16 | 23.86 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| META240315C00330000 | 2023-12-08 3:53PM EST | 2024-03-15 | 27.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| META240419C00330000 | 2023-12-08 3:47PM EST | 2024-04-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240517C00330000 | 2023-12-08 3:36PM EST | 2024-05-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240621C00330000 | 2023-12-08 3:59PM EST | 2024-06-21 | 40.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| META240719C00330000 | 2023-12-07 9:54AM EST | 2024-07-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00330000 | 2023-12-08 3:58PM EST | 2024-09-20 | 50.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250117C00330000 | 2023-12-08 3:43PM EST | 2025-01-17 | 60.47 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| META250620C00330000 | 2023-12-08 11:04AM EST | 2025-06-20 | 71.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00330000 | 2023-12-07 12:16PM EST | 2025-09-19 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00330000 | 2023-12-08 2:08PM EST | 2025-12-19 | 84.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META260116C00330000 | 2023-12-08 2:52PM EST | 2026-01-16 | 85.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00330000 | 2023-12-08 3:59PM EST | 2023-12-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5,276 | 0 | 1.56% |
| META231222P00330000 | 2023-12-08 3:58PM EST | 2023-12-22 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 1.56% |
| META231229P00330000 | 2023-12-08 3:56PM EST | 2023-12-29 | 6.31 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.78% |
| META240105P00330000 | 2023-12-08 3:38PM EST | 2024-01-05 | 7.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| META240112P00330000 | 2023-12-08 3:30PM EST | 2024-01-12 | 8.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| META240119P00330000 | 2023-12-08 3:56PM EST | 2024-01-19 | 9.67 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.78% |
| META240126P00330000 | 2023-12-08 2:05PM EST | 2024-01-26 | 11.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| META240216P00330000 | 2023-12-08 3:57PM EST | 2024-02-16 | 17.51 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| META240315P00330000 | 2023-12-08 3:48PM EST | 2024-03-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.39% |
| META240419P00330000 | 2023-12-08 2:52PM EST | 2024-04-19 | 22.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| META240517P00330000 | 2023-12-08 3:10PM EST | 2024-05-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| META240621P00330000 | 2023-12-08 3:25PM EST | 2024-06-21 | 28.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| META240719P00330000 | 2023-12-08 1:20PM EST | 2024-07-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
| META240920P00330000 | 2023-12-07 3:14PM EST | 2024-09-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| META250117P00330000 | 2023-12-08 2:23PM EST | 2025-01-17 | 41.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| META250620P00330000 | 2023-12-01 11:43AM EST | 2025-06-20 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| META250919P00330000 | 2023-12-04 3:04PM EST | 2025-09-19 | 57.10 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.20% |
| META251219P00330000 | 2023-12-08 3:09PM EST | 2025-12-19 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| META260116P00330000 | 2023-12-06 9:30AM EST | 2026-01-16 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
