Deutsche Märkte öffnen in 3 Stunden 48 Minuten
Nikkei 225
32.163,71 -151,34 (-0,47%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.827,16 -125,88 (-0,50%) CMC Crypto 200
561,56 -2,25 (-0,40%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:395.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00395000 | 2023-09-22 9:45AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 52 | 93.75% |
| META231006C00395000 | 2023-09-18 11:09AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 51.56% |
| META231013C00395000 | 2023-09-25 1:37PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 49 | 48.05% |
| META231020C00395000 | 2023-09-25 3:00PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 579 | 42.29% |
| META231027C00395000 | 2023-09-25 12:15PM EDT | 2023-10-27 | 0.36 | 0.39 | 0.48 | 0.00 | - | 1 | 48 | 49.10% |
| META231117C00395000 | 2023-09-26 3:10PM EDT | 2023-11-17 | 1.19 | 1.17 | 1.21 | +0.04 | +3.48% | 20 | 1,361 | 44.85% |
| META231215C00395000 | 2023-09-26 1:38PM EDT | 2023-12-15 | 1.96 | 2.09 | 2.17 | -0.60 | -23.44% | 69 | 0 | 41.08% |
| META240119C00395000 | 2023-09-22 10:29AM EDT | 2024-01-19 | 3.60 | 3.55 | 3.70 | -0.50 | -12.20% | 7 | 0 | 39.25% |
| META240216C00395000 | 2023-09-26 2:21PM EDT | 2024-02-16 | 6.25 | 6.40 | 6.60 | +0.10 | +1.63% | 28 | 370 | 41.85% |
| META240315C00395000 | 2023-09-22 9:30AM EDT | 2024-03-15 | 7.70 | 7.85 | 8.10 | 0.00 | - | 1 | 210 | 41.00% |
| META240621C00395000 | 2023-09-25 2:57PM EDT | 2024-06-21 | 14.40 | 14.65 | 15.00 | 0.00 | - | 20 | 428 | 41.43% |
| META240920C00395000 | 2023-09-22 10:57AM EDT | 2024-09-20 | 23.30 | 21.20 | 21.65 | 0.00 | - | 21 | 398 | 42.27% |
| META250117C00395000 | 2023-09-26 12:06PM EDT | 2025-01-17 | 29.60 | 29.65 | 30.15 | +1.18 | +4.15% | 33 | 485 | 43.33% |
| META250620C00395000 | 2023-09-13 3:26PM EDT | 2025-06-20 | 42.90 | 39.75 | 40.60 | 0.00 | - | 4 | 0 | 44.55% |
| META251219C00395000 | 2023-09-20 3:12PM EDT | 2025-12-19 | 52.08 | 50.30 | 52.00 | 0.00 | - | 4 | 70 | 45.71% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231020P00395000 | 2023-08-10 12:47PM EDT | 2023-10-20 | 86.40 | 95.20 | 99.35 | 0.00 | - | 1 | 0 | 66.31% |
| META231117P00395000 | 2023-09-19 11:38AM EDT | 2023-11-17 | 93.57 | 94.40 | 98.20 | 0.00 | - | 2 | 0 | 50.93% |
| META231215P00395000 | 2023-09-26 2:16PM EDT | 2023-12-15 | 96.20 | 95.05 | 98.35 | -1.26 | -1.29% | 2 | 0 | 41.74% |
| META240119P00395000 | 2023-09-05 11:43AM EDT | 2024-01-19 | 97.10 | 94.50 | 98.25 | 0.00 | - | 1 | 44 | 34.46% |
| META240216P00395000 | 2023-09-14 3:01PM EDT | 2024-02-16 | 86.15 | 96.20 | 99.25 | 0.00 | - | 1 | 16 | 33.92% |
| META240315P00395000 | 2023-09-13 1:52PM EDT | 2024-03-15 | 91.00 | 96.00 | 98.95 | 0.00 | - | 6 | 0 | 30.25% |
| META240621P00395000 | 2023-09-14 2:15PM EDT | 2024-06-21 | 91.10 | 98.65 | 102.15 | 0.00 | - | 14 | 41 | 29.80% |
| META240920P00395000 | 2023-08-17 10:48AM EDT | 2024-09-20 | 110.05 | 100.80 | 102.30 | 0.00 | - | 1 | 192 | 25.97% |
| META250117P00395000 | 2023-09-15 2:26PM EDT | 2025-01-17 | 105.05 | 105.20 | 107.00 | 0.00 | - | 5 | 9 | 27.40% |
| META250620P00395000 | 2023-09-13 10:41AM EDT | 2025-06-20 | 106.05 | 108.65 | 112.00 | 0.00 | - | 1 | 47 | 27.79% |
