Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
502,30+12,17 (+2,48%)
Börsenschluss: 04:00PM EST
502,11 -0,19 (-0,04%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240308C004000002024-03-01 1:41PM EST2024-03-08103.00102.20103.15+13.43+14.99%8519180.37%
META240315C004000002024-03-01 3:56PM EST2024-03-15103.00102.50103.90+11.45+12.51%986,14765.87%
META240322C004000002024-03-01 3:51PM EST2024-03-22103.85103.20104.40+12.45+13.62%438459.49%
META240328C004000002024-02-29 3:48PM EST2024-03-28100.60103.40105.25+9.17+10.03%404956.02%
META240405C004000002024-03-01 1:18PM EST2024-04-05105.00103.45106.80+13.36+14.58%5953.27%
META240419C004000002024-03-01 3:56PM EST2024-04-19106.00105.90106.95+11.00+11.58%662,51851.44%
META240517C004000002024-03-01 3:53PM EST2024-05-17112.12111.30112.75+11.77+11.73%358,41852.05%
META240621C004000002024-03-01 2:33PM EST2024-06-21115.15114.30116.05+10.30+9.82%805,21449.25%
META240719C004000002024-03-01 2:23PM EST2024-07-19118.65117.90118.75+17.00+16.72%471,86947.45%
META240816C004000002024-03-01 3:06PM EST2024-08-16123.93122.95123.85+13.93+12.66%103,81948.86%
META240920C004000002024-03-01 3:30PM EST2024-09-20126.60126.35127.10+11.45+9.94%193,71647.53%
META241018C004000002024-03-01 1:07PM EST2024-10-18128.99129.20130.20+10.54+8.90%21447.25%
META241115C004000002024-03-01 2:07PM EST2024-11-15135.69134.60135.25+15.69+13.08%1748.67%
META241220C004000002024-03-01 11:50AM EST2024-12-20135.30137.45138.05+9.50+7.55%2021947.74%
META250117C004000002024-03-01 3:56PM EST2025-01-17140.32139.80140.75+11.23+8.70%7612,63247.50%
META250620C004000002024-03-01 1:26PM EST2025-06-20154.65154.85156.35+12.65+8.91%115,95247.83%
META250919C004000002024-03-01 11:16AM EST2025-09-19160.70162.50164.00+9.20+6.07%105447.69%
META251219C004000002024-03-01 2:02PM EST2025-12-19170.40169.45171.20+15.50+10.01%84,83447.64%
META260116C004000002024-03-01 2:50PM EST2026-01-16172.00171.15173.25+11.45+7.13%788947.59%
META260618C004000002024-03-01 3:55PM EST2026-06-18182.80182.10184.05+10.71+6.22%1022447.50%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240308P004000002024-03-01 3:20PM EST2024-03-080.030.010.04-0.03-50.00%64774258.20%
META240315P004000002024-03-01 3:48PM EST2024-03-150.090.080.10-0.03-25.00%1894,62047.66%
META240322P004000002024-03-01 3:51PM EST2024-03-220.180.150.22-0.09-33.33%6736642.97%
META240328P004000002024-03-01 2:03PM EST2024-03-280.280.240.28-0.09-24.32%9833539.21%
META240405P004000002024-03-01 2:45PM EST2024-04-050.450.360.54-0.27-37.50%243438.11%
META240419P004000002024-03-01 3:59PM EST2024-04-190.930.890.91-0.24-20.51%2962,79735.29%
META240517P004000002024-03-01 3:35PM EST2024-05-175.145.105.20-1.18-18.67%915,45642.41%
META240621P004000002024-03-01 3:37PM EST2024-06-216.966.907.10-1.46-17.34%2501,60238.75%
META240719P004000002024-03-01 2:40PM EST2024-07-198.398.258.55-1.40-14.30%4552136.90%
META240816P004000002024-03-01 1:57PM EST2024-08-1611.7511.9012.20-1.75-12.96%2333038.37%
META240920P004000002024-03-01 1:42PM EST2024-09-2013.7013.7514.00-2.58-15.85%1197036.86%
META241018P004000002024-03-01 1:40PM EST2024-10-1815.1515.1515.50-1.65-9.82%238336.04%
META241115P004000002024-03-01 2:54PM EST2024-11-1518.6918.7019.05-1.83-8.92%610837.21%
META241220P004000002024-03-01 1:31PM EST2024-12-2020.4520.3020.65-2.30-10.11%4787236.23%
META250117P004000002024-03-01 3:00PM EST2025-01-1721.5021.4521.85-1.85-7.92%833,33035.54%
META250620P004000002024-03-01 1:34PM EST2025-06-2030.8030.4531.30-2.10-6.38%101,41434.95%
META250919P004000002024-03-01 12:32PM EST2025-09-1935.5034.8535.50-1.85-4.95%1093734.27%
META251219P004000002024-03-01 10:00AM EST2025-12-1939.5338.8539.85-2.92-6.88%923233.94%
META260116P004000002024-03-01 3:42PM EST2026-01-1639.9539.5540.55-2.99-6.96%842333.57%
META260618P004000002024-03-01 1:39PM EST2026-06-1845.9746.0047.10-1.78-3.73%2312333.14%