Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.629,72 +130,42 (+0,51%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:405.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006C00405000 | 2023-09-11 1:31PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 71.88% |
| META231013C00405000 | 2023-09-20 3:46PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 100 | 57.03% |
| META231020C00405000 | 2023-09-27 3:28PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 383 | 47.27% |
| META231027C00405000 | 2023-09-29 2:34PM EDT | 2023-10-27 | 0.22 | 0.20 | 0.27 | -0.06 | -21.43% | 1 | 44 | 50.15% |
| META231103C00405000 | 2023-09-26 10:39AM EDT | 2023-11-03 | 0.51 | 0.36 | 0.49 | 0.00 | - | - | 8 | 49.85% |
| META231117C00405000 | 2023-09-29 3:40PM EDT | 2023-11-17 | 0.72 | 0.70 | 0.79 | -0.24 | -25.00% | 28 | 893 | 45.51% |
| META231215C00405000 | 2023-09-29 2:29PM EDT | 2023-12-15 | 1.37 | 1.36 | 1.44 | -0.51 | -27.13% | 2 | 23 | 40.59% |
| META240119C00405000 | 2023-09-28 3:34PM EDT | 2024-01-19 | 2.64 | 2.55 | 2.66 | -0.36 | -12.00% | 1 | 1,278 | 38.56% |
| META240216C00405000 | 2023-09-29 2:55PM EDT | 2024-02-16 | 5.10 | 4.95 | 5.10 | -0.60 | -10.53% | 3 | 205 | 41.01% |
| META240315C00405000 | 2023-09-28 11:50AM EDT | 2024-03-15 | 7.30 | 6.25 | 6.50 | 0.00 | - | 17 | 268 | 40.29% |
| META240621C00405000 | 2023-09-28 1:07PM EDT | 2024-06-21 | 13.65 | 12.45 | 12.85 | 0.00 | - | 9 | 253 | 40.68% |
| META240920C00405000 | 2023-09-29 3:31PM EDT | 2024-09-20 | 19.10 | 18.85 | 19.25 | -0.03 | -0.16% | 47 | 47 | 41.59% |
| META250117C00405000 | 2023-09-19 10:43AM EDT | 2025-01-17 | 28.30 | 27.00 | 27.55 | 0.00 | - | 4 | 235 | 42.71% |
| META250620C00405000 | 2023-09-28 1:05PM EDT | 2025-06-20 | 39.30 | 37.10 | 38.05 | 0.00 | - | 2 | 66 | 44.10% |
| META251219C00405000 | 2023-09-20 3:12PM EDT | 2025-12-19 | 49.30 | 47.65 | 49.00 | 0.00 | - | 2 | 57 | 45.06% |
| META260116C00405000 | 2023-09-13 9:47AM EDT | 2026-01-16 | 52.35 | 48.40 | 50.75 | 0.00 | - | - | 9 | 45.26% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META231020P00405000 | 2023-09-29 3:41PM EDT | 2023-10-20 | 104.47 | 102.95 | 106.70 | +3.58 | +3.55% | 1 | 0 | 84.11% |
| META231117P00405000 | 2023-09-08 12:56PM EDT | 2023-11-17 | 105.58 | 102.70 | 106.35 | 0.00 | - | 2 | 0 | 51.98% |
| META231215P00405000 | 2023-09-21 11:30AM EDT | 2023-12-15 | 109.42 | 102.70 | 106.70 | 0.00 | - | - | 0 | 43.18% |
| META240119P00405000 | 2023-09-29 11:12AM EDT | 2024-01-19 | 98.30 | 102.85 | 107.00 | -8.49 | -7.95% | 2 | 0 | 36.94% |
| META240216P00405000 | 2023-09-06 2:26PM EDT | 2024-02-16 | 107.75 | 103.55 | 106.95 | 0.00 | - | 9 | 20 | 32.85% |
| META240315P00405000 | 2023-09-13 3:30PM EDT | 2024-03-15 | 100.90 | 104.95 | 106.85 | 0.00 | - | 11 | 71 | 29.66% |
| META240621P00405000 | 2023-08-10 3:47PM EDT | 2024-06-21 | 104.72 | 108.20 | 111.70 | 0.00 | - | 2 | 100 | 32.66% |
| META240920P00405000 | 2023-09-15 11:07AM EDT | 2024-09-20 | 106.80 | 108.25 | 111.00 | 0.00 | - | 2 | 136 | 27.25% |
| META250117P00405000 | 2023-09-29 12:03PM EDT | 2025-01-17 | 109.15 | 112.20 | 114.55 | -2.10 | -1.89% | 2 | 76 | 27.45% |
| META250620P00405000 | 2023-09-12 10:49AM EDT | 2025-06-20 | 114.65 | 115.50 | 118.45 | 0.00 | - | 1 | 2 | 27.10% |
| META251219P00405000 | 2023-07-28 10:14AM EDT | 2025-12-19 | 111.95 | 130.15 | 133.70 | 0.00 | - | 1 | 1 | 33.55% |
