Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
502,30+12,17 (+2,48%)
Börsenschluss: 04:00PM EST
502,11 -0,19 (-0,04%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:360.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240308C003600002024-03-01 2:20PM EST2024-03-08144.54142.00143.20+32.89+29.46%139117.29%
META240315C003600002024-03-01 2:04PM EST2024-03-15144.52142.20143.85+14.32+11.00%162,11790.97%
META240322C003600002024-03-01 11:15AM EST2024-03-22140.86142.75144.15+9.36+7.12%13479.42%
META240328C003600002024-02-22 10:37AM EST2024-03-28128.40142.90144.900.00-2474.15%
META240419C003600002024-03-01 9:30AM EST2024-04-19137.70144.60146.15+5.53+4.18%199462.78%
META240517C003600002024-02-28 11:08AM EST2024-05-17132.25147.95149.500.00-467260.40%
META240621C003600002024-03-01 1:40PM EST2024-06-21151.30150.00152.20+12.30+8.85%171,62454.95%
META240719C003600002024-03-01 3:15PM EST2024-07-19152.55152.00154.75+13.30+9.55%127052.95%
META240816C003600002024-02-27 12:59PM EST2024-08-16138.48155.70158.650.00-12453.67%
META240920C003600002024-03-01 2:03PM EST2024-09-20160.77158.70160.95+18.22+12.78%253851.97%
META241018C003600002024-02-21 10:12AM EST2024-10-18129.15160.75163.400.00--451.13%
META241220C003600002024-03-01 10:43AM EST2024-12-20165.26166.65169.40+10.36+6.69%115350.71%
META250117C003600002024-03-01 2:32PM EST2025-01-17170.23168.80171.75+13.91+8.90%192,13950.33%
META250620C003600002024-02-23 10:25AM EST2025-06-20181.45182.70184.30+8.88+5.15%122350.05%
META250919C003600002024-02-23 12:16PM EST2025-09-19176.45189.05190.950.00-69250.16%
META251219C003600002024-02-28 12:13PM EST2025-12-19183.38195.25197.250.00-226149.88%
META260116C003600002024-02-23 10:25AM EST2026-01-16187.40197.15199.100.00-425049.81%
META260618C003600002024-03-01 1:11PM EST2026-06-18206.35206.50208.60+15.15+7.92%276349.42%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240308P003600002024-03-01 11:11AM EST2024-03-080.020.000.020.00-410482.81%
META240315P003600002024-03-01 3:56PM EST2024-03-150.030.020.040.00-183,27661.72%
META240322P003600002024-03-01 12:26PM EST2024-03-220.070.040.10-0.07-50.00%13253.91%
META240328P003600002024-03-01 11:06AM EST2024-03-280.110.060.15-0.05-31.25%333951.56%
META240405P003600002024-03-01 2:35PM EST2024-04-050.170.100.26-0.11-39.29%1748.34%
META240419P003600002024-03-01 3:27PM EST2024-04-190.360.350.38-0.12-25.00%3392042.90%
META240517P003600002024-03-01 10:48AM EST2024-05-172.502.302.39-0.22-8.09%253847.16%
META240621P003600002024-03-01 3:19PM EST2024-06-213.383.303.45-0.59-14.86%231,27942.44%
META240719P003600002024-03-01 1:46PM EST2024-07-194.154.154.30-0.80-16.16%1021840.06%
META240816P003600002024-03-01 12:51PM EST2024-08-166.706.406.70-0.75-10.07%420941.26%
META240920P003600002024-03-01 10:28AM EST2024-09-208.047.757.95-0.66-7.59%1044739.48%
META241115P003600002024-03-01 1:15PM EST2024-11-1511.3811.3011.55-1.08-8.67%22939.45%
META241220P003600002024-03-01 12:30PM EST2024-12-2013.0012.5512.85-0.94-6.74%2115138.43%
META250117P003600002024-03-01 2:05PM EST2025-01-1713.4813.4513.80-2.22-14.14%331,69737.67%
META250620P003600002024-02-28 9:31AM EST2025-06-2022.6020.8021.300.00-1076136.72%
META250919P003600002024-02-15 11:56AM EST2025-09-1926.1024.2525.100.00-51336.11%
META251219P003600002024-02-26 12:56PM EST2025-12-1930.2327.8028.600.00-1014235.56%
META260116P003600002024-03-01 11:31AM EST2026-01-1629.0528.3529.20-1.66-5.41%416735.17%
META260618P003600002024-03-01 3:25PM EST2026-06-1834.4033.9534.90-1.90-5.23%1321434.65%