Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
31.857,62 -14,88 (-0,05%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.396,49 +829,49 (+3,24%) CMC Crypto 200
579,66 +0,90 (+0,15%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006C00370000 | 2023-09-29 3:23PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 235 | 410 | 54.69% |
| META231013C00370000 | 2023-09-29 3:53PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 17 | 138 | 41.41% |
| META231020C00370000 | 2023-09-29 3:39PM EDT | 2023-10-20 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 152 | 1,888 | 38.77% |
| META231027C00370000 | 2023-09-29 3:51PM EDT | 2023-10-27 | 0.98 | 0.87 | 0.96 | -0.26 | -20.97% | 262 | 176 | 47.52% |
| META231103C00370000 | 2023-09-29 9:47AM EDT | 2023-11-03 | 2.13 | 1.43 | 1.55 | +0.35 | +19.66% | 10 | 185 | 47.06% |
| META231110C00370000 | 2023-09-29 9:52AM EDT | 2023-11-10 | 2.50 | 1.19 | 2.49 | +2.50 | - | 1 | - | 48.27% |
| META231117C00370000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 2.20 | 2.15 | 2.24 | -0.45 | -16.98% | 88 | 1,683 | 43.37% |
| META231215C00370000 | 2023-09-29 3:53PM EDT | 2023-12-15 | 3.90 | 3.70 | 3.85 | -0.85 | -17.89% | 9 | 1,100 | 40.14% |
| META240119C00370000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 6.07 | 5.95 | 6.15 | -0.83 | -12.03% | 68 | 4,115 | 38.72% |
| META240216C00370000 | 2023-09-28 12:52PM EDT | 2024-02-16 | 11.15 | 9.65 | 9.90 | 0.00 | - | 1 | 442 | 41.46% |
| META240315C00370000 | 2023-09-29 10:45AM EDT | 2024-03-15 | 13.50 | 11.55 | 11.80 | +0.28 | +2.12% | 1 | 317 | 40.73% |
| META240419C00370000 | 2023-09-28 2:34PM EDT | 2024-04-19 | 14.75 | 13.85 | 14.15 | +14.75 | - | 3 | 3 | 40.16% |
| META240621C00370000 | 2023-09-29 3:57PM EDT | 2024-06-21 | 19.68 | 19.55 | 19.95 | -1.47 | -6.95% | 6 | 1,065 | 41.44% |
| META240920C00370000 | 2023-09-29 3:11PM EDT | 2024-09-20 | 27.70 | 27.05 | 27.55 | -1.79 | -6.07% | 44 | 217 | 42.58% |
| META250117C00370000 | 2023-09-29 12:57PM EDT | 2025-01-17 | 37.80 | 36.05 | 36.70 | +2.07 | +5.79% | 22 | 824 | 43.74% |
| META250620C00370000 | 2023-09-29 3:53PM EDT | 2025-06-20 | 47.76 | 46.70 | 47.75 | +0.86 | +1.83% | 1 | 249 | 45.08% |
| META251219C00370000 | 2023-09-25 3:28PM EDT | 2025-12-19 | 57.00 | 57.50 | 59.35 | 0.00 | - | 1 | 162 | 46.20% |
| META260116C00370000 | 2023-09-29 11:34AM EDT | 2026-01-16 | 62.20 | 58.10 | 60.95 | +0.40 | +0.65% | 1 | 3 | 46.30% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231020P00370000 | 2023-09-05 2:08PM EDT | 2023-10-20 | 70.09 | 68.50 | 71.00 | 0.00 | - | 10 | 0 | 58.03% |
| META231103P00370000 | 2023-09-26 1:28PM EDT | 2023-11-03 | 72.10 | 68.20 | 71.50 | 0.00 | - | - | 1 | 48.19% |
| META231117P00370000 | 2023-09-29 9:48AM EDT | 2023-11-17 | 62.00 | 68.75 | 71.95 | -8.00 | -11.43% | 3 | 545 | 42.99% |
| META231215P00370000 | 2023-09-18 1:12PM EDT | 2023-12-15 | 70.00 | 70.15 | 72.25 | 0.00 | - | 1 | 399 | 35.36% |
| META240119P00370000 | 2023-09-08 1:51PM EDT | 2024-01-19 | 72.90 | 70.10 | 73.90 | 0.00 | - | 1 | 96 | 33.92% |
| META240216P00370000 | 2023-09-21 10:02AM EDT | 2024-02-16 | 79.55 | 73.00 | 75.30 | 0.00 | - | 1 | 38 | 33.34% |
| META240315P00370000 | 2023-09-12 11:37AM EDT | 2024-03-15 | 73.35 | 74.20 | 76.25 | 0.00 | - | 2 | 146 | 32.15% |
| META240621P00370000 | 2023-09-27 1:13PM EDT | 2024-06-21 | 80.48 | 77.60 | 79.70 | 0.00 | - | 2 | 67 | 30.07% |
| META240920P00370000 | 2023-08-28 12:25PM EDT | 2024-09-20 | 91.90 | 83.35 | 85.30 | 0.00 | - | 1 | 47 | 31.61% |
| META250117P00370000 | 2023-08-31 12:17PM EDT | 2025-01-17 | 87.75 | 85.65 | 87.10 | 0.00 | - | 3 | 63 | 28.86% |
| META250620P00370000 | 2023-09-14 3:17PM EDT | 2025-06-20 | 84.35 | 90.10 | 92.50 | 0.00 | - | 1 | 17 | 28.83% |
| META251219P00370000 | 2023-09-27 10:00AM EDT | 2025-12-19 | 96.20 | 94.90 | 98.50 | 0.00 | - | 1 | 14 | 28.93% |
