Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
484,03-2,10 (-0,43%)
Börsenschluss: 04:00PM EST
482,70 -1,33 (-0,27%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:395.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301C003950002024-02-20 3:18PM EST2024-03-0175.7088.8090.250.00-737576.66%
META240308C003950002024-02-23 9:43AM EST2024-03-08100.1089.2090.90+5.37+5.67%209361.83%
META240315C003950002024-02-23 3:44PM EST2024-03-1591.0089.8091.50-4.80-5.01%41,31655.63%
META240322C003950002024-02-23 12:54PM EST2024-03-2295.1290.4592.25+19.66+26.05%22152.38%
META240328C003950002024-02-15 10:49AM EST2024-03-2888.3990.9092.900.00-1350.16%
META240419C003950002024-02-23 2:50PM EST2024-04-1993.0093.4095.00-7.00-7.00%1080148.33%
META240517C003950002024-02-23 12:08PM EST2024-05-17104.35100.20100.90-0.73-0.69%6062250.56%
META240621C003950002024-02-23 3:30PM EST2024-06-21103.33103.50104.50-5.82-5.33%661747.46%
META240719C003950002024-02-23 12:53PM EST2024-07-19110.48106.40107.55+17.61+18.96%222746.31%
META240816C003950002024-02-16 10:45AM EST2024-08-16103.00112.00113.000.00-47848.08%
META240920C003950002024-02-21 1:55PM EST2024-09-20101.35115.15116.250.00-554146.86%
META241220C003950002024-02-21 3:55PM EST2024-12-20113.02125.70127.100.00-517247.13%
META250117C003950002024-02-21 11:50AM EST2025-01-17116.20128.25129.800.00-11,31246.94%
META250620C003950002024-02-15 1:19PM EST2025-06-20146.85143.15145.000.00-1024447.24%
META250919C003950002024-02-02 10:57AM EST2025-09-19143.05150.80152.500.00-33147.14%
META251219C003950002024-02-23 2:34PM EST2025-12-19158.90157.30159.60+7.36+4.86%16547.14%
META260116C003950002024-02-22 2:10PM EST2026-01-16164.96158.70161.650.00-115047.12%
META260618C003950002024-02-14 12:32PM EST2026-06-18179.15169.00172.80+22.19+14.14%15447.30%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301P003950002024-02-23 3:37PM EST2024-03-010.020.020.04-0.04-66.67%22054353.52%
META240308P003950002024-02-23 2:37PM EST2024-03-080.110.090.13-0.04-26.67%7425844.63%
META240315P003950002024-02-23 11:19AM EST2024-03-150.270.220.25-0.01-3.57%201,45039.84%
META240322P003950002024-02-23 10:19AM EST2024-03-220.400.420.46-0.07-14.89%1120037.89%
META240328P003950002024-02-23 12:14PM EST2024-03-280.610.560.68-0.10-14.08%35736.77%
META240419P003950002024-02-23 3:04PM EST2024-04-191.671.601.64+0.06+3.73%5195634.17%
META240517P003950002024-02-23 1:39PM EST2024-05-176.116.306.450.00-5279840.49%
META240621P003950002024-02-23 11:57AM EST2024-06-218.148.308.50-0.51-5.90%71,74537.42%
META240719P003950002024-02-21 9:30AM EST2024-07-1912.209.7510.000.00-128235.76%
META240816P003950002024-02-23 3:58PM EST2024-08-1613.5513.5013.85+0.20+1.50%1114437.34%
META240920P003950002024-02-16 9:32AM EST2024-09-2017.0015.4015.750.00-338236.03%
META241220P003950002024-02-22 3:40PM EST2024-12-2021.6622.0522.400.00-125835.46%
META250117P003950002024-02-22 9:30AM EST2025-01-1723.7523.2523.750.00-338534.92%
META250620P003950002024-02-23 11:34AM EST2025-06-2032.3032.2532.80+0.30+0.94%2713434.20%
META250919P003950002024-02-02 12:06PM EST2025-09-1934.4536.3037.000.00-11833.59%
META251219P003950002024-02-16 11:00AM EST2025-12-1942.8040.3041.100.00-1622533.20%
META260116P003950002024-02-14 10:52AM EST2026-01-1643.0541.1042.100.00-11133.00%
META260618P003950002024-02-23 12:25PM EST2026-06-1847.1546.6548.35-1.13-2.34%813332.52%