Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
32.439,45 +37,04 (+0,11%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Bitcoin EUR
24.661,93 -277,96 (-1,11%) CMC Crypto 200
561,22 -6,83 (-1,20%) Nasdaq Compositive
13.211,81 -12,19 (-0,09%) S&P 500
4.320,06 -9,94 (-0,23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00400000 | 2023-09-14 1:07PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 536 | 76.56% |
| META231006C00400000 | 2023-09-18 1:02PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 86 | 60.16% |
| META231013C00400000 | 2023-09-20 3:48PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.04 | 0.00 | - | 111 | 25 | 47.27% |
| META231020C00400000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 1,053 | 3,290 | 42.19% |
| META231027C00400000 | 2023-09-22 3:27PM EDT | 2023-10-27 | 0.42 | 0.35 | 0.61 | +0.11 | +35.48% | 21 | 13 | 51.27% |
| META231117C00400000 | 2023-09-22 3:22PM EDT | 2023-11-17 | 1.10 | 1.03 | 1.09 | +0.19 | +20.88% | 67 | 1,788 | 44.56% |
| META231215C00400000 | 2023-09-22 3:21PM EDT | 2023-12-15 | 1.96 | 1.82 | 1.88 | +0.32 | +19.51% | 45 | 1,652 | 40.52% |
| META240119C00400000 | 2023-09-22 3:47PM EDT | 2024-01-19 | 3.25 | 3.15 | 3.25 | +0.30 | +10.17% | 376 | 45,491 | 38.72% |
| META240216C00400000 | 2023-09-22 2:31PM EDT | 2024-02-16 | 5.90 | 5.75 | 6.00 | +0.68 | +13.03% | 3 | 558 | 41.43% |
| META240315C00400000 | 2023-09-22 3:02PM EDT | 2024-03-15 | 7.35 | 7.15 | 7.30 | +0.75 | +11.36% | 152 | 2,520 | 40.39% |
| META240621C00400000 | 2023-09-22 10:02AM EDT | 2024-06-21 | 14.85 | 13.65 | 13.95 | +1.85 | +14.23% | 10 | 1,848 | 40.97% |
| META240920C00400000 | 2023-09-22 2:37PM EDT | 2024-09-20 | 20.65 | 19.95 | 20.55 | +1.25 | +6.44% | 14 | 476 | 41.96% |
| META250117C00400000 | 2023-09-22 1:20PM EDT | 2025-01-17 | 29.00 | 28.35 | 28.90 | +1.70 | +6.23% | 17 | 5,785 | 43.04% |
| META250620C00400000 | 2023-09-22 1:23PM EDT | 2025-06-20 | 39.30 | 38.40 | 39.45 | +0.10 | +0.26% | 13 | 6,979 | 44.41% |
| META251219C00400000 | 2023-09-22 3:53PM EDT | 2025-12-19 | 49.45 | 48.65 | 50.75 | -1.21 | -2.39% | 158 | 6,210 | 45.55% |
| META260116C00400000 | 2023-09-22 3:08PM EDT | 2026-01-16 | 52.50 | 49.00 | 52.25 | +4.49 | +9.35% | 1 | 132 | 45.62% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231020P00400000 | 2023-09-21 3:45PM EDT | 2023-10-20 | 102.80 | 100.20 | 101.50 | 0.00 | - | 4 | 1 | 57.32% |
| META231117P00400000 | 2023-09-18 12:03PM EDT | 2023-11-17 | 97.72 | 100.20 | 101.50 | 0.00 | - | 4 | 2 | 39.81% |
| META231215P00400000 | 2023-09-21 11:31AM EDT | 2023-12-15 | 104.28 | 100.20 | 101.55 | 0.00 | - | 2 | 1 | 32.79% |
| META240119P00400000 | 2023-09-20 10:20AM EDT | 2024-01-19 | 94.13 | 100.30 | 102.10 | 0.00 | - | 2 | 54 | 30.81% |
| META240216P00400000 | 2023-09-21 9:55AM EDT | 2024-02-16 | 106.25 | 100.70 | 102.65 | 0.00 | - | 11 | 145 | 29.98% |
| META240315P00400000 | 2023-09-22 12:26PM EDT | 2024-03-15 | 99.00 | 101.15 | 103.50 | +1.74 | +1.79% | 1 | 46 | 30.09% |
| META240621P00400000 | 2023-09-19 11:09AM EDT | 2024-06-21 | 103.10 | 103.25 | 105.50 | 0.00 | - | 2 | 330 | 27.99% |
| META240920P00400000 | 2023-09-15 10:24AM EDT | 2024-09-20 | 101.25 | 105.75 | 108.05 | 0.00 | - | 10 | 310 | 27.76% |
| META250117P00400000 | 2023-09-22 10:05AM EDT | 2025-01-17 | 107.55 | 109.25 | 110.75 | -3.00 | -2.71% | 7 | 197 | 26.91% |
| META250620P00400000 | 2023-09-22 12:01PM EDT | 2025-06-20 | 112.45 | 111.95 | 115.00 | -3.95 | -3.39% | 2 | 871 | 26.91% |
| META251219P00400000 | 2023-09-20 11:46AM EDT | 2025-12-19 | 113.85 | 116.70 | 119.65 | 0.00 | - | 1 | 74 | 26.82% |
