Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
493,83+12,10 (+2,51%)
Ab 11:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:370.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240426C003700002024-04-23 10:12AM EDT2024-04-26123.26123.95125.55-7.05-5.41%231151.56%
META240503C003700002024-04-23 10:12AM EDT2024-05-03124.00124.25125.80+11.75+10.47%212695.90%
META240510C003700002024-04-11 11:55AM EDT2024-05-10150.56124.95127.100.00--18084.91%
META240517C003700002024-04-22 11:45AM EDT2024-05-17110.89125.80127.100.00-381275.00%
META240524C003700002024-04-15 1:31PM EDT2024-05-24131.67125.95127.950.00--169.09%
META240531C003700002024-04-19 3:52PM EDT2024-05-31113.60126.35128.550.00-4264.94%
META240621C003700002024-04-23 10:43AM EDT2024-06-21129.71128.40130.05+16.71+14.79%23,30158.27%
META240719C003700002024-04-19 2:23PM EDT2024-07-19121.50131.40132.800.00-1623354.77%
META240816C003700002024-04-18 9:30AM EDT2024-08-16141.50135.70137.150.00-16655.18%
META240920C003700002024-04-23 10:31AM EDT2024-09-20142.23138.65140.10+6.53+4.81%249052.41%
META241018C003700002024-04-08 11:18AM EDT2024-10-18172.00141.75143.000.00-81451.72%
META241115C003700002024-04-11 3:48PM EDT2024-11-15173.59145.95147.350.00-12352.63%
META241220C003700002024-04-23 11:08AM EDT2024-12-20147.85149.60150.35-28.05-15.95%3941,57751.81%
META250117C003700002024-04-23 11:01AM EDT2025-01-17152.28151.70153.50+12.10+8.63%787851.34%
META250321C003700002024-03-11 3:52PM EDT2025-03-21153.00179.95182.600.00-1167.38%
META250620C003700002024-04-19 3:25PM EDT2025-06-20155.54165.90167.850.00-31,34750.49%
META250919C003700002024-02-01 11:02AM EDT2025-09-1998.56182.45184.000.00-21255.30%
META251219C003700002024-04-22 10:19AM EDT2025-12-19172.38181.35183.500.00-292850.55%
META260116C003700002024-04-22 10:35AM EDT2026-01-16169.92183.55185.250.00-10055250.44%
META260618C003700002024-04-19 2:25PM EDT2026-06-18186.15193.65196.600.00-131,40950.23%
META261218C003700002024-04-19 3:02PM EDT2026-12-18195.80204.90208.600.00-1250.07%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240426P003700002024-04-23 11:14AM EDT2024-04-260.100.070.12-0.08-47.06%31365109.77%
META240503P003700002024-04-23 9:35AM EDT2024-05-030.450.330.41-0.13-22.41%99778.91%
META240510P003700002024-04-22 3:33PM EDT2024-05-100.910.580.670.00-423566.89%
META240517P003700002024-04-23 9:51AM EDT2024-05-171.040.890.97-0.35-25.18%591160.74%
META240524P003700002024-04-22 2:08PM EDT2024-05-241.681.081.380.00-333956.54%
META240531P003700002024-04-22 11:26AM EDT2024-05-311.391.261.66-1.09-43.95%21452.97%
META240621P003700002024-04-23 10:30AM EDT2024-06-212.142.192.31-0.79-26.96%854,68847.05%
META240719P003700002024-04-23 10:48AM EDT2024-07-193.393.353.50-1.11-24.67%2129142.88%
META240816P003700002024-04-23 9:35AM EDT2024-08-166.266.056.30-1.49-19.23%322343.86%
META240920P003700002024-04-22 12:08PM EDT2024-09-2010.057.858.050.00-133941.47%
META241018P003700002024-04-23 10:44AM EDT2024-10-189.159.209.45-1.25-12.02%2515140.15%
META241115P003700002024-04-23 10:35AM EDT2024-11-1511.9012.3012.50-2.75-18.77%211941.21%
META241220P003700002024-04-22 10:53AM EDT2024-12-2017.5313.7514.200.00-71,73739.98%
META250117P003700002024-04-19 3:47PM EDT2025-01-1718.7715.0015.350.00-697339.02%
META250321P003700002024-04-19 2:15PM EDT2025-03-2121.5218.7019.250.00-61038.54%
META250620P003700002024-04-16 2:43PM EDT2025-06-2022.5023.4524.150.00-725837.75%
META250919P003700002024-04-04 9:39AM EDT2025-09-1924.5027.8028.300.00-26336.90%
META251219P003700002024-04-11 2:51PM EDT2025-12-1927.6031.9532.700.00-124736.53%
META260116P003700002024-04-19 11:51AM EDT2026-01-1634.3532.9033.550.00-120536.19%
META260618P003700002024-04-22 2:50PM EDT2026-06-1840.1338.7039.60-0.87-2.12%219135.43%
META261218P003700002024-04-18 11:46AM EDT2026-12-1841.8144.2046.250.00-2234.78%