Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.187,93 +609,11 (+1,71%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:380.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00380000 | 2023-12-01 3:25PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 669 | 39.06% |
| META231215C00380000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 591 | 4,571 | 32.52% |
| META231222C00380000 | 2023-12-01 2:12PM EST | 2023-12-22 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 4 | 127 | 30.27% |
| META231229C00380000 | 2023-12-01 2:53PM EST | 2023-12-29 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 16 | 618 | 28.25% |
| META240105C00380000 | 2023-12-01 3:38PM EST | 2024-01-05 | 0.34 | 0.32 | 0.36 | -0.08 | -19.05% | 121 | 181 | 27.20% |
| META240119C00380000 | 2023-12-01 3:58PM EST | 2024-01-19 | 0.80 | 0.77 | 0.80 | -0.04 | -4.76% | 1,091 | 10,148 | 26.76% |
| META240216C00380000 | 2023-12-01 3:35PM EST | 2024-02-16 | 4.70 | 4.65 | 4.75 | +0.15 | +3.30% | 55 | 1,783 | 34.58% |
| META240315C00380000 | 2023-12-01 2:49PM EST | 2024-03-15 | 6.84 | 6.55 | 6.70 | +0.24 | +3.64% | 222 | 1,963 | 33.61% |
| META240419C00380000 | 2023-11-30 3:58PM EST | 2024-04-19 | 8.65 | 9.25 | 9.45 | -1.43 | -14.19% | 11 | 306 | 33.53% |
| META240517C00380000 | 2023-11-30 2:45PM EST | 2024-05-17 | 13.54 | 13.90 | 14.20 | -0.51 | -3.63% | 2 | 384 | 36.97% |
| META240621C00380000 | 2023-12-01 3:29PM EST | 2024-06-21 | 16.65 | 16.40 | 16.65 | 0.00 | - | 60 | 3,132 | 36.46% |
| META240920C00380000 | 2023-11-29 2:33PM EST | 2024-09-20 | 29.02 | 25.20 | 25.50 | 0.00 | - | 11 | 889 | 38.41% |
| META250117C00380000 | 2023-12-01 12:34PM EST | 2025-01-17 | 34.89 | 35.35 | 35.70 | -0.11 | -0.31% | 3 | 6,066 | 39.99% |
| META250620C00380000 | 2023-11-30 1:18PM EST | 2025-06-20 | 47.40 | 47.30 | 47.95 | 0.00 | - | 8 | 793 | 41.75% |
| META250919C00380000 | 2023-11-15 9:44AM EST | 2025-09-19 | 63.39 | 53.30 | 54.05 | 0.00 | - | 1 | 28 | 42.26% |
| META251219C00380000 | 2023-12-01 1:58PM EST | 2025-12-19 | 59.55 | 59.00 | 59.85 | -5.00 | -7.75% | 52 | 240 | 42.74% |
| META260116C00380000 | 2023-11-27 1:26PM EST | 2026-01-16 | 69.72 | 60.25 | 61.20 | 0.00 | - | 1 | 139 | 42.67% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00380000 | 2023-11-24 10:13AM EST | 2023-12-08 | 40.70 | 54.35 | 56.05 | 0.00 | - | 3 | 0 | 72.10% |
| META231215P00380000 | 2023-11-30 3:50PM EST | 2023-12-15 | 56.00 | 54.65 | 55.95 | 0.00 | - | 3 | 0 | 49.68% |
| META231222P00380000 | 2023-11-29 2:48PM EST | 2023-12-22 | 47.20 | 54.15 | 56.30 | 0.00 | - | 12 | 0 | 44.02% |
| META231229P00380000 | 2023-11-14 2:28PM EST | 2023-12-29 | 44.14 | 54.50 | 56.35 | 0.00 | - | - | 0 | 38.51% |
| META240119P00380000 | 2023-11-29 11:54AM EST | 2024-01-19 | 47.25 | 54.65 | 55.95 | 0.00 | - | 14 | 1 | 26.59% |
| META240216P00380000 | 2023-11-28 2:03PM EST | 2024-02-16 | 57.00 | 56.10 | 57.30 | +10.13 | +21.61% | 1 | 266 | 26.98% |
| META240315P00380000 | 2023-11-27 10:18AM EST | 2024-03-15 | 47.20 | 56.00 | 58.55 | 0.00 | - | 1 | 31 | 26.47% |
| META240419P00380000 | 2023-11-13 2:56PM EST | 2024-04-19 | 56.05 | 58.15 | 60.30 | 0.00 | - | 37 | 35 | 26.36% |
| META240517P00380000 | 2023-11-22 11:31AM EST | 2024-05-17 | 50.26 | 61.20 | 62.25 | 0.00 | - | 1 | 3 | 27.16% |
| META240621P00380000 | 2023-12-01 3:30PM EST | 2024-06-21 | 63.00 | 62.50 | 63.20 | +6.00 | +10.53% | 1 | 67 | 26.00% |
| META240920P00380000 | 2023-11-30 11:26AM EST | 2024-09-20 | 68.45 | 67.25 | 68.60 | 0.00 | - | 3 | 108 | 27.21% |
| META250117P00380000 | 2023-11-29 2:45PM EST | 2025-01-17 | 68.05 | 72.60 | 73.60 | 0.00 | - | 4 | 192 | 27.00% |
| META250620P00380000 | 2023-12-01 1:32PM EST | 2025-06-20 | 80.90 | 78.90 | 80.50 | +10.70 | +15.24% | 20 | 67 | 27.58% |
| META250919P00380000 | 2023-11-24 12:16PM EST | 2025-09-19 | 75.35 | 81.50 | 84.45 | 0.00 | - | 19 | 18 | 27.95% |
| META251219P00380000 | 2023-11-27 10:34AM EST | 2025-12-19 | 77.20 | 84.30 | 86.75 | 0.00 | - | 4 | 22 | 27.47% |
| META260116P00380000 | 2023-11-24 11:10AM EST | 2026-01-16 | 79.30 | 85.15 | 87.50 | 0.00 | - | 3 | 16 | 27.38% |
