Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
18.500,93 +70,88 (+0,38%) Euro Stoxx 50
5.041,52 +25,42 (+0,51%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,60 -1,60 (-0,07%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.867,51 -1.705,67 (-2,86%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00390000 | 2024-05-07 11:51AM EDT | 2024-05-10 | 80.64 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| META240517C00390000 | 2024-05-07 12:16PM EDT | 2024-05-17 | 80.68 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 0.00% |
| META240524C00390000 | 2024-05-06 3:28PM EDT | 2024-05-24 | 75.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| META240531C00390000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| META240607C00390000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240621C00390000 | 2024-05-07 1:11PM EDT | 2024-06-21 | 82.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,179 | 0.00% |
| META240719C00390000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 71.03 | 0.00 | 0.00 | 0.00 | - | 7 | 480 | 0.00% |
| META240816C00390000 | 2024-05-07 1:29PM EDT | 2024-08-16 | 91.65 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| META240920C00390000 | 2024-05-07 10:04AM EDT | 2024-09-20 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.00% |
| META241018C00390000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 101.35 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| META241220C00390000 | 2024-05-06 1:23PM EDT | 2024-12-20 | 100.75 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| META250117C00390000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 111.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,008 | 0.00% |
| META250321C00390000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 105.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| META250620C00390000 | 2024-05-07 3:44PM EDT | 2025-06-20 | 128.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10,614 | 0.00% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| META251219C00390000 | 2024-05-03 2:12PM EDT | 2025-12-19 | 130.92 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 0.00% |
| META260116C00390000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,905 | 0.00% |
| META260618C00390000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 158.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3,214 | 0.00% |
| META261218C00390000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00390000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 1,677 | 50.00% |
| META240517P00390000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 230 | 1,838 | 25.00% |
| META240524P00390000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 332 | 12.50% |
| META240531P00390000 | 2024-05-07 3:21PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 57 | 913 | 12.50% |
| META240607P00390000 | 2024-05-07 1:27PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 44 | 552 | 12.50% |
| META240614P00390000 | 2024-05-07 3:18PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| META240621P00390000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 231 | 2,271 | 12.50% |
| META240719P00390000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 2.81 | 0.00 | 0.00 | 0.00 | - | 167 | 1,176 | 6.25% |
| META240816P00390000 | 2024-05-07 3:34PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 6.25% |
| META240920P00390000 | 2024-05-07 12:11PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 6.25% |
| META241018P00390000 | 2024-05-07 11:50AM EDT | 2024-10-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | 35 | 1,006 | 6.25% |
| META241115P00390000 | 2024-05-07 2:13PM EDT | 2024-11-15 | 16.35 | 0.00 | 0.00 | 0.00 | - | 325 | 738 | 6.25% |
| META241220P00390000 | 2024-05-07 2:45PM EDT | 2024-12-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,259 | 6.25% |
| META250117P00390000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 15 | 917 | 3.13% |
| META250321P00390000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 12 | 455 | 3.13% |
| META250620P00390000 | 2024-05-06 11:14AM EDT | 2025-06-20 | 32.37 | 0.00 | 0.00 | 0.00 | - | 17 | 464 | 3.13% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 3.13% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 15 | 1,032 | 3.13% |
| META260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 3.13% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| META261218P00390000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 3.13% |
