Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.488,26 +100,50 (+0,26%) Gold
2.368,80 +28,50 (+1,22%) EUR/USD
1,0777 -0,0007 (-0,0647%) BTC-EUR
56.701,91 -1.259,57 (-2,17%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:15PM EDT. Markt geöffnet.
Strike:395.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00395000 | 2024-05-09 11:17AM EDT | 2024-05-10 | 79.96 | 77.20 | 78.35 | 0.00 | - | 1 | 13 | 0.00% |
| META240517C00395000 | 2024-05-09 11:17AM EDT | 2024-05-17 | 80.43 | 77.60 | 78.75 | 0.00 | - | 1 | 617 | 0.00% |
| META240524C00395000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 45.40 | 77.95 | 79.85 | 0.00 | - | 2 | 13 | 30.86% |
| META240531C00395000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 59.90 | 78.60 | 79.80 | 0.00 | - | 1 | 3 | 0.00% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 81.97 | 78.90 | 80.55 | 0.00 | - | 30 | 20 | 37.09% |
| META240621C00395000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 78.90 | 80.05 | 81.50 | 0.00 | - | 1 | 582 | 36.29% |
| META240719C00395000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 83.56 | 83.55 | 84.70 | 0.00 | - | 1 | 335 | 37.69% |
| META240816C00395000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 84.60 | 90.30 | 91.00 | 0.00 | - | 2 | 245 | 42.98% |
| META240920C00395000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 94.15 | 94.25 | 95.10 | 0.00 | - | 1 | 525 | 42.24% |
| META241220C00395000 | 2024-05-08 9:47AM EDT | 2024-12-20 | 107.50 | 107.15 | 108.00 | 0.00 | - | 1 | 202 | 44.23% |
| META250117C00395000 | 2024-05-08 10:32AM EDT | 2025-01-17 | 110.62 | 109.70 | 110.85 | 0.00 | - | 2 | 1,152 | 44.01% |
| META250321C00395000 | 2024-05-01 12:34PM EDT | 2025-03-21 | 92.45 | 118.05 | 118.75 | 0.00 | - | 1 | 4 | 44.97% |
| META250620C00395000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 129.10 | 127.80 | 128.85 | 0.00 | - | 4 | 257 | 45.80% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 136.00 | 137.65 | 0.00 | - | 1 | 19 | 46.21% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 144.40 | 146.05 | 0.00 | - | 1 | 64 | 46.69% |
| META260116C00395000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 149.50 | 146.05 | 148.05 | +31.00 | +26.16% | 1 | 152 | 46.59% |
| META260618C00395000 | 2024-05-06 2:10PM EDT | 2026-06-18 | 149.98 | 158.45 | 160.45 | 0.00 | - | 1 | 3,639 | 47.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00395000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 1,425 | 50.00% |
| META240517P00395000 | 2024-05-10 11:39AM EDT | 2024-05-17 | 0.07 | 0.04 | 0.07 | 0.00 | - | 190 | 2,922 | 50.20% |
| META240524P00395000 | 2024-05-10 11:19AM EDT | 2024-05-24 | 0.19 | 0.17 | 0.19 | 0.00 | - | 75 | 553 | 41.70% |
| META240531P00395000 | 2024-05-10 10:36AM EDT | 2024-05-31 | 0.34 | 0.30 | 0.34 | +0.01 | +3.03% | 19 | 809 | 37.53% |
| META240607P00395000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.49 | 0.43 | 0.50 | 0.00 | - | 12 | 370 | 34.82% |
| META240614P00395000 | 2024-05-08 1:32PM EDT | 2024-06-14 | 0.94 | 0.66 | 0.75 | 0.00 | - | 1 | 15 | 33.62% |
| META240621P00395000 | 2024-05-10 11:47AM EDT | 2024-06-21 | 0.95 | 0.91 | 0.96 | -0.01 | -1.04% | 35 | 2,627 | 32.26% |
| META240719P00395000 | 2024-05-10 11:51AM EDT | 2024-07-19 | 2.31 | 2.24 | 2.32 | +0.01 | +0.43% | 6 | 405 | 30.62% |
| META240816P00395000 | 2024-05-10 10:38AM EDT | 2024-08-16 | 7.60 | 7.25 | 7.45 | +0.20 | +2.70% | 3 | 838 | 36.84% |
| META240920P00395000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 9.55 | 9.40 | 9.65 | 0.00 | - | 3 | 620 | 34.87% |
| META241220P00395000 | 2024-05-10 11:31AM EDT | 2024-12-20 | 18.10 | 17.75 | 18.05 | -9.77 | -35.06% | 1 | 90 | 35.24% |
| META250117P00395000 | 2024-05-10 10:32AM EDT | 2025-01-17 | 19.60 | 19.15 | 19.45 | -0.20 | -1.01% | 7 | 565 | 34.46% |
| META250321P00395000 | 2024-05-08 2:53PM EDT | 2025-03-21 | 24.90 | 24.05 | 24.45 | 0.00 | - | 1 | 38 | 34.61% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 36.45 | 30.00 | 31.25 | 0.00 | - | 30 | 213 | 34.87% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 34.85 | 35.55 | 0.00 | - | 5 | 36 | 33.96% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 55.50 | 39.55 | 40.40 | 0.00 | - | 1 | 261 | 33.72% |
| META260116P00395000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 43.40 | 40.60 | 41.35 | 0.00 | - | 3 | 26 | 33.42% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 47.10 | 49.35 | 0.00 | - | 15 | 63 | 33.47% |
