Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
32.168,72 -402,31 (-1,24%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.983,02 -399,11 (-1,57%) CMC Crypto 200
566,97 -9,28 (-1,61%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230922C00350000 | 2023-09-20 9:33AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,385 | 103.13% |
| META230929C00350000 | 2023-09-21 3:34PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 172 | 1,273 | 46.29% |
| META231006C00350000 | 2023-09-21 3:49PM EDT | 2023-10-06 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 98 | 462 | 38.57% |
| META231013C00350000 | 2023-09-21 3:40PM EDT | 2023-10-13 | 0.34 | 0.30 | 0.32 | -0.05 | -12.82% | 126 | 670 | 36.23% |
| META231020C00350000 | 2023-09-21 3:56PM EDT | 2023-10-20 | 0.56 | 0.55 | 0.58 | -0.13 | -18.84% | 641 | 4,564 | 35.13% |
| META231027C00350000 | 2023-09-21 3:45PM EDT | 2023-10-27 | 2.45 | 2.27 | 2.41 | -0.18 | -6.84% | 76 | 156 | 44.09% |
| META231117C00350000 | 2023-09-21 3:08PM EDT | 2023-11-17 | 4.46 | 4.30 | 4.40 | -0.29 | -6.11% | 153 | 5,589 | 42.29% |
| META231215C00350000 | 2023-09-21 2:52PM EDT | 2023-12-15 | 6.65 | 6.30 | 6.50 | -0.35 | -5.00% | 2,024 | 6,715 | 39.91% |
| META240119C00350000 | 2023-09-21 3:43PM EDT | 2024-01-19 | 9.45 | 9.00 | 9.20 | -0.43 | -4.35% | 242 | 21,242 | 38.73% |
| META240216C00350000 | 2023-09-21 11:46AM EDT | 2024-02-16 | 13.40 | 13.25 | 13.50 | -2.60 | -16.25% | 2 | 671 | 41.62% |
| META240315C00350000 | 2023-09-21 11:08AM EDT | 2024-03-15 | 15.60 | 15.35 | 15.65 | -0.80 | -4.88% | 2 | 1,533 | 41.10% |
| META240621C00350000 | 2023-09-21 3:13PM EDT | 2024-06-21 | 24.47 | 24.05 | 24.35 | -3.23 | -11.66% | 19 | 1,927 | 42.02% |
| META240920C00350000 | 2023-09-21 3:50PM EDT | 2024-09-20 | 32.17 | 31.55 | 32.05 | -2.25 | -6.54% | 9 | 363 | 43.11% |
| META250117C00350000 | 2023-09-21 3:23PM EDT | 2025-01-17 | 41.60 | 40.50 | 41.25 | -3.74 | -8.25% | 23 | 7,639 | 44.26% |
| META250620C00350000 | 2023-09-20 11:07AM EDT | 2025-06-20 | 52.60 | 51.20 | 52.25 | -3.95 | -6.98% | 1 | 237 | 45.60% |
| META251219C00350000 | 2023-09-21 3:02PM EDT | 2025-12-19 | 63.70 | 61.95 | 63.85 | -3.50 | -5.21% | 38 | 1,407 | 46.80% |
| META260116C00350000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 65.00 | 63.40 | 65.60 | -1.80 | -2.69% | 1 | 65 | 47.00% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230922P00350000 | 2023-09-13 10:28AM EDT | 2023-09-22 | 46.10 | 53.60 | 55.00 | 0.00 | - | - | - | 123.44% |
| META230929P00350000 | 2023-09-21 10:29AM EDT | 2023-09-29 | 55.90 | 53.55 | 54.90 | +16.65 | +42.42% | 43 | 0 | 68.02% |
| META231006P00350000 | 2023-09-13 11:04AM EDT | 2023-10-06 | 44.80 | 53.50 | 55.00 | 0.00 | - | - | 0 | 51.17% |
| META231013P00350000 | 2023-09-21 2:02PM EDT | 2023-10-13 | 50.64 | 53.80 | 54.85 | +6.69 | +15.22% | 40 | 17 | 40.36% |
| META231020P00350000 | 2023-09-21 1:07PM EDT | 2023-10-20 | 51.83 | 53.55 | 55.00 | +4.13 | +8.66% | 7 | 255 | 36.82% |
| META231117P00350000 | 2023-09-21 10:08AM EDT | 2023-11-17 | 58.05 | 56.05 | 57.35 | +5.90 | +11.31% | 20 | 780 | 37.69% |
| META231215P00350000 | 2023-09-19 10:27AM EDT | 2023-12-15 | 57.35 | 57.00 | 57.95 | +6.35 | +12.45% | 2 | 359 | 32.65% |
| META240119P00350000 | 2023-09-21 12:14PM EDT | 2024-01-19 | 58.30 | 58.50 | 59.40 | +2.85 | +5.14% | 9 | 396 | 30.78% |
| META240216P00350000 | 2023-09-15 1:12PM EDT | 2024-02-16 | 56.10 | 60.80 | 62.00 | 0.00 | - | 3 | 108 | 32.43% |
| META240315P00350000 | 2023-09-13 3:25PM EDT | 2024-03-15 | 56.15 | 62.05 | 62.90 | 0.00 | - | 2 | 161 | 31.14% |
| META240621P00350000 | 2023-09-19 10:57AM EDT | 2024-06-21 | 63.49 | 66.25 | 67.85 | 0.00 | - | 2 | 347 | 30.70% |
| META240920P00350000 | 2023-09-21 3:13PM EDT | 2024-09-20 | 70.15 | 70.35 | 71.20 | +5.30 | +8.17% | 32 | 26 | 29.76% |
| META250117P00350000 | 2023-09-15 3:23PM EDT | 2025-01-17 | 72.75 | 74.55 | 75.60 | 0.00 | - | 6 | 566 | 29.32% |
| META250620P00350000 | 2023-09-15 10:32AM EDT | 2025-06-20 | 75.16 | 79.65 | 81.20 | 0.00 | - | 2 | 198 | 29.29% |
| META251219P00350000 | 2023-09-21 9:58AM EDT | 2025-12-19 | 86.00 | 84.00 | 86.55 | +4.50 | +5.52% | 4 | 112 | 28.93% |
| META260116P00350000 | 2023-09-20 11:38AM EDT | 2026-01-16 | 81.20 | 83.40 | 87.00 | 0.00 | - | 3 | 6 | 28.70% |
