Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
485,58-8,28 (-1,68%)
Börsenschluss: 04:00PM EDT
486,49 +0,91 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:340.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240412C003400002024-03-25 3:54PM EDT2024-04-12165.20145.20148.100.00-11796.48%
META240419C003400002024-03-28 3:31PM EDT2024-04-19149.89145.00148.60-0.76-0.50%81,00281.57%
META240426C003400002024-03-11 12:52PM EDT2024-04-26149.24146.30149.350.00--380.18%
META240517C003400002024-03-27 11:17AM EDT2024-05-17152.60148.35150.55-1.78-1.15%32,69069.20%
META240621C003400002024-03-27 9:36AM EDT2024-06-21160.50150.55152.450.00-16,83759.34%
META240719C003400002024-03-28 11:38AM EDT2024-07-19156.45152.40155.00-3.30-2.07%329156.46%
META240816C003400002024-03-25 3:27PM EDT2024-08-16175.15155.50158.450.00-34456.40%
META240920C003400002024-03-19 9:50AM EDT2024-09-20160.50158.00160.900.00-22,18354.10%
META241018C003400002024-03-19 12:28PM EDT2024-10-18169.00161.55163.550.00-1354.21%
META241115C003400002024-03-06 4:11PM EDT2024-11-15178.46164.00166.900.00-4454.13%
META241220C003400002024-03-28 12:48PM EDT2024-12-20168.04166.50168.15-7.42-4.23%24952.38%
META250117C003400002024-03-27 10:37AM EDT2025-01-17172.10167.70170.30-4.00-2.27%41,32651.43%
META250620C003400002024-03-28 9:44AM EDT2025-06-20186.18180.35183.10-1.82-0.97%142851.01%
META250919C003400002024-02-02 12:43PM EDT2025-09-19178.50203.40205.350.00-62260.62%
META251219C003400002024-03-27 10:16AM EDT2025-12-19200.80192.50196.150.00-120750.36%
META260116C003400002024-03-26 3:54PM EDT2026-01-16205.50194.50198.000.00-515150.36%
META260618C003400002024-03-14 3:47PM EDT2026-06-18211.02203.60207.500.00-16950.01%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240405P003400002024-03-18 10:59AM EDT2024-04-050.010.000.01-0.05-83.33%1371.88%
META240412P003400002024-03-21 9:51AM EDT2024-04-120.040.010.070.00-23462.89%
META240419P003400002024-03-28 2:59PM EDT2024-04-190.070.040.110.00-101,52855.27%
META240426P003400002024-03-27 1:02PM EDT2024-04-260.550.410.570.00-1961.08%
META240517P003400002024-03-28 3:00PM EDT2024-05-171.221.241.34-0.16-11.59%444154.69%
META240621P003400002024-03-28 2:01PM EDT2024-06-211.951.982.11-0.03-1.52%2522,48246.23%
META240719P003400002024-03-27 12:15PM EDT2024-07-192.872.702.900.00-133342.99%
META240816P003400002024-03-26 1:07PM EDT2024-08-164.254.704.950.00-1311943.90%
META240920P003400002024-03-27 1:38PM EDT2024-09-205.915.856.45-0.09-1.50%23,63542.27%
META241018P003400002024-03-13 1:14PM EDT2024-10-187.806.707.200.00-11615540.54%
META241115P003400002024-03-28 1:06PM EDT2024-11-159.409.159.50-0.25-2.59%205841.42%
META241220P003400002024-03-27 10:29AM EDT2024-12-2010.7510.3510.850.00-469540.33%
META250117P003400002024-03-28 2:10PM EDT2025-01-1711.2011.2511.75+0.75+7.18%161,17339.43%
META250321P003400002024-03-22 10:31AM EDT2025-03-2113.4014.2515.100.00-143339.16%
META250620P003400002024-03-28 11:31AM EDT2025-06-2018.4718.1019.05-0.23-1.23%151838.27%
META250919P003400002024-02-08 12:40PM EDT2025-09-1922.6721.0021.700.00-52336.82%
META251219P003400002024-03-21 2:07PM EDT2025-12-1923.2525.4526.400.00-119237.09%
META260116P003400002024-03-28 2:31PM EDT2026-01-1626.4526.1027.15+2.55+10.67%2014836.76%
META260618P003400002024-03-26 2:31PM EDT2026-06-1829.5830.3533.100.00-24136.35%