Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
471,91-1,32 (-0,28%)
Börsenschluss: 04:00PM EDT
471,11 -0,80 (-0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:380.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240524C003800002024-05-17 3:13PM EDT2024-05-2492.3591.6593.10+34.35+59.22%17680.47%
META240531C003800002024-05-07 3:54PM EDT2024-05-3189.3091.6593.550.00-3860.86%
META240607C003800002024-05-17 11:57AM EDT2024-06-0792.2391.9594.05-4.61-4.76%2254.18%
META240614C003800002024-05-15 12:33PM EDT2024-06-1497.5592.2594.800.00-13650.94%
META240621C003800002024-05-16 2:27PM EDT2024-06-2197.5093.0094.850.00-43,70052.59%
META240719C003800002024-05-15 2:49PM EDT2024-07-19105.4595.2597.200.00-519746.28%
META240816C003800002024-05-17 2:33PM EDT2024-08-1699.08100.20101.85-8.02-7.49%339547.74%
META240920C003800002024-05-16 11:48AM EDT2024-09-20108.35103.45105.000.00-111,10045.20%
META241018C003800002024-05-10 11:47AM EDT2024-10-18106.65106.45107.90-2.56-2.34%15244.50%
META241115C003800002024-05-08 11:52AM EDT2024-11-15116.15111.85113.200.00-12346.69%
META241220C003800002024-05-13 12:09PM EDT2024-12-20113.77115.10116.350.00-45945.76%
META250117C003800002024-05-17 9:43AM EDT2025-01-17117.34118.00119.00-3.46-2.86%18,64945.39%
META250321C003800002024-05-15 11:52AM EDT2025-03-21129.00125.15126.350.00-11646.09%
META250620C003800002024-05-16 1:59PM EDT2025-06-20138.65134.60135.850.00-2297146.67%
META250919C003800002024-05-07 11:26AM EDT2025-09-19143.50142.80144.650.00-11847.19%
META251219C003800002024-04-29 11:50AM EDT2025-12-19124.29150.80152.450.00-142847.43%
META260116C003800002024-05-14 3:39PM EDT2026-01-16155.00153.00154.850.00-648847.55%
META260618C003800002024-05-17 11:13AM EDT2026-06-18164.69163.80167.45-5.09-3.00%188548.26%
META261218C003800002024-05-16 10:05AM EDT2026-12-18180.96175.60179.500.00-41448.29%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240524P003800002024-05-17 11:33AM EDT2024-05-240.040.030.04+0.01+33.33%10762857.81%
META240531P003800002024-05-17 2:12PM EDT2024-05-310.070.080.10-0.05-41.67%2230145.90%
META240607P003800002024-05-16 1:23PM EDT2024-06-070.190.150.190.00-16140.67%
META240614P003800002024-05-16 11:37AM EDT2024-06-140.290.230.280.00-32437.21%
META240621P003800002024-05-17 3:58PM EDT2024-06-210.340.320.36-0.05-12.82%5962,56634.57%
META240628P003800002024-05-17 2:51PM EDT2024-06-280.470.440.52-0.04-7.84%3533.47%
META240719P003800002024-05-17 3:55PM EDT2024-07-191.050.991.07-0.03-2.78%1383431.18%
META240816P003800002024-05-17 1:29PM EDT2024-08-164.404.204.35-0.10-2.22%263,13836.33%
META240920P003800002024-05-17 11:13AM EDT2024-09-206.205.706.00+0.14+2.31%470834.06%
META241018P003800002024-05-16 12:58PM EDT2024-10-187.377.057.350.00-252432.95%
META241115P003800002024-05-16 11:06AM EDT2024-11-1511.1911.1011.450.00-455935.66%
META241220P003800002024-05-16 1:21PM EDT2024-12-2013.0012.7013.100.00-669834.47%
META250117P003800002024-05-17 3:47PM EDT2025-01-1714.3513.9014.35-0.03-0.21%52,66133.70%
META250321P003800002024-05-17 3:52PM EDT2025-03-2119.0018.3519.00+0.15+0.80%373734.03%
META250620P003800002024-05-17 1:07PM EDT2025-06-2024.6024.0024.65+0.30+1.23%196933.91%
META250919P003800002024-03-12 9:52AM EDT2025-09-1933.2526.6027.100.00-16532.12%
META251219P003800002024-05-06 12:11PM EDT2025-12-1938.7033.4534.350.00-242933.53%
META260116P003800002024-05-16 2:12PM EDT2026-01-1634.6534.3035.350.00-749133.28%
META260618P003800002024-05-08 10:32AM EDT2026-06-1843.3240.6542.200.00-110032.99%
META261218P003800002024-05-15 1:05PM EDT2026-12-1847.7146.1049.150.00-19932.52%