Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.105,43 +1.964,27 (+3,44%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00360000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 91.00 | 91.65 | 93.15 | +10.88 | +13.58% | 1 | 3 | 83.74% |
| META240517C00360000 | 2024-05-02 1:50PM EDT | 2024-05-17 | 83.55 | 91.70 | 93.85 | 0.00 | - | 8 | 561 | 65.87% |
| META240524C00360000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 70.85 | 91.95 | 94.35 | 0.00 | - | 10 | 11 | 57.91% |
| META240531C00360000 | 2024-05-03 10:44AM EDT | 2024-05-31 | 95.00 | 92.20 | 94.60 | +10.00 | +11.76% | 10 | 32 | 52.19% |
| META240607C00360000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 90.70 | 92.00 | 95.80 | 0.00 | - | 1 | 0 | 59.36% |
| META240621C00360000 | 2024-05-03 10:01AM EDT | 2024-06-21 | 93.70 | 94.20 | 95.95 | +11.84 | +14.46% | 1 | 1,491 | 50.71% |
| META240719C00360000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 96.31 | 96.95 | 98.50 | +13.79 | +16.71% | 2 | 235 | 47.04% |
| META240816C00360000 | 2024-05-03 1:16PM EDT | 2024-08-16 | 101.05 | 101.90 | 104.10 | +8.60 | +9.30% | 1 | 138 | 50.44% |
| META240920C00360000 | 2024-05-02 10:59AM EDT | 2024-09-20 | 94.35 | 105.55 | 106.75 | 0.00 | - | 1 | 505 | 47.40% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 108.30 | 110.45 | 0.00 | - | 6 | 28 | 47.77% |
| META241115C00360000 | 2024-05-01 2:37PM EDT | 2024-11-15 | 107.49 | 113.20 | 114.70 | 0.00 | - | 3 | 57 | 48.80% |
| META241220C00360000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 109.25 | 116.25 | 118.65 | 0.00 | - | 1 | 177 | 48.73% |
| META250117C00360000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 119.50 | 119.25 | 121.20 | +7.15 | +6.36% | 6 | 2,091 | 48.28% |
| META250321C00360000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 125.30 | 125.95 | 127.30 | +9.95 | +8.63% | 2 | 32 | 48.05% |
| META250620C00360000 | 2024-05-03 1:24PM EDT | 2025-06-20 | 134.25 | 134.70 | 136.95 | +8.65 | +6.89% | 11 | 252 | 48.91% |
| META250919C00360000 | 2024-05-01 2:34PM EDT | 2025-09-19 | 137.80 | 142.35 | 143.95 | 0.00 | - | 2 | 90 | 48.46% |
| META251219C00360000 | 2024-05-01 10:16AM EDT | 2025-12-19 | 138.96 | 149.60 | 151.20 | 0.00 | - | 1 | 276 | 48.57% |
| META260116C00360000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 139.40 | 151.35 | 153.20 | 0.00 | - | 1 | 244 | 48.53% |
| META260618C00360000 | 2024-04-29 1:55PM EDT | 2026-06-18 | 150.00 | 162.05 | 165.05 | 0.00 | - | 1 | 755 | 49.14% |
| META261218C00360000 | 2024-05-01 2:27PM EDT | 2026-12-18 | 169.64 | 172.55 | 176.40 | 0.00 | - | 1 | 15 | 49.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00360000 | 2024-05-03 2:45PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 72 | 1,954 | 61.52% |
| META240517P00360000 | 2024-05-03 1:29PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 47 | 951 | 49.22% |
| META240524P00360000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.23 | -0.12 | -38.71% | 104 | 811 | 43.85% |
| META240531P00360000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.24 | 0.17 | 0.32 | -0.18 | -42.86% | 18 | 194 | 39.84% |
| META240607P00360000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 0.36 | 0.27 | 0.43 | -0.32 | -47.06% | 26 | 73 | 37.33% |
| META240621P00360000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.78 | -0.41 | -35.65% | 78 | 1,765 | 34.94% |
| META240719P00360000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.81 | -0.70 | -28.57% | 29 | 439 | 33.11% |
| META240816P00360000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 5.53 | 5.35 | 5.55 | -1.37 | -19.86% | 5 | 485 | 38.23% |
| META240920P00360000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 7.20 | 7.05 | 7.20 | -3.10 | -30.10% | 8 | 539 | 36.04% |
| META241018P00360000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 10.89 | 8.25 | 8.55 | 0.00 | - | 10 | 308 | 34.93% |
| META241115P00360000 | 2024-05-03 1:56PM EDT | 2024-11-15 | 12.55 | 12.00 | 12.65 | -1.15 | -8.39% | 11 | 182 | 37.55% |
| META241220P00360000 | 2024-05-03 1:57PM EDT | 2024-12-20 | 14.20 | 13.65 | 14.15 | -1.95 | -12.07% | 6 | 230 | 36.23% |
| META250117P00360000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 15.60 | 15.00 | 15.45 | -2.05 | -11.61% | 14 | 1,787 | 35.53% |
| META250321P00360000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 20.10 | 19.35 | 20.05 | -3.67 | -15.44% | 6 | 1,248 | 35.85% |
| META250620P00360000 | 2024-05-02 12:00PM EDT | 2025-06-20 | 27.95 | 24.60 | 25.45 | 0.00 | - | 2 | 821 | 35.58% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 29.05 | 29.85 | 0.00 | - | 2 | 15 | 35.01% |
| META251219P00360000 | 2024-04-29 9:46AM EDT | 2025-12-19 | 38.83 | 33.20 | 34.25 | 0.00 | - | 2 | 190 | 34.75% |
| META260116P00360000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 34.85 | 34.00 | 35.20 | -3.01 | -7.95% | 1 | 402 | 34.49% |
| META260618P00360000 | 2024-04-26 2:42PM EDT | 2026-06-18 | 43.86 | 40.05 | 41.45 | 0.00 | - | 3 | 201 | 33.99% |
| META261218P00360000 | 2024-05-03 3:37PM EDT | 2026-12-18 | 47.02 | 45.30 | 48.60 | -2.22 | -4.51% | 61 | 26 | 33.70% |
