Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.548,44 +853,03 (+1,38%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:415.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00415000 | 2024-07-26 11:46AM EDT | 2024-08-02 | 56.43 | 55.35 | 56.50 | +7.50 | +15.33% | 30 | 26 | 89.83% |
| META240809C00415000 | 2024-07-26 2:42PM EDT | 2024-08-09 | 57.60 | 57.20 | 58.65 | +6.05 | +11.74% | 8 | 2 | 72.03% |
| META240816C00415000 | 2024-07-25 1:13PM EDT | 2024-08-16 | 56.20 | 58.65 | 60.50 | 0.00 | - | 15 | 582 | 64.15% |
| META240823C00415000 | 2024-07-17 12:20PM EDT | 2024-08-23 | 62.85 | 59.60 | 61.75 | 0.00 | - | 2 | 6 | 58.52% |
| META240830C00415000 | 2024-07-24 3:36PM EDT | 2024-08-30 | 60.40 | 61.05 | 63.25 | 0.00 | - | 2 | 2 | 55.80% |
| META240920C00415000 | 2024-07-26 11:13AM EDT | 2024-09-20 | 63.55 | 64.90 | 66.95 | +4.60 | +7.80% | 5 | 477 | 50.80% |
| META241220C00415000 | 2024-07-26 1:16PM EDT | 2024-12-20 | 84.30 | 81.25 | 82.30 | +9.40 | +12.55% | 22 | 61 | 47.90% |
| META250117C00415000 | 2024-07-26 11:58AM EDT | 2025-01-17 | 85.55 | 83.75 | 86.50 | +7.50 | +9.61% | 1 | 1,006 | 47.64% |
| META250321C00415000 | 2024-07-17 10:05AM EDT | 2025-03-21 | 98.09 | 93.25 | 95.25 | 0.00 | - | 2 | 27 | 47.46% |
| META250620C00415000 | 2024-07-24 1:40PM EDT | 2025-06-20 | 105.85 | 103.65 | 105.60 | 0.00 | - | 5 | 374 | 46.97% |
| META250919C00415000 | 2024-07-18 12:25PM EDT | 2025-09-19 | 115.70 | 112.55 | 115.85 | 0.00 | - | 10 | 17 | 47.34% |
| META251219C00415000 | 2024-07-19 12:47PM EDT | 2025-12-19 | 132.10 | 121.35 | 124.05 | 0.00 | - | 1 | 307 | 47.11% |
| META260116C00415000 | 2024-07-26 12:02PM EDT | 2026-01-16 | 126.00 | 123.45 | 126.60 | +5.60 | +4.65% | 4 | 1,702 | 47.14% |
| META260618C00415000 | 2024-07-18 10:29AM EDT | 2026-06-18 | 140.50 | 136.65 | 140.30 | 0.00 | - | 1 | 48 | 47.66% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00415000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 4.84 | 4.60 | 4.85 | -2.73 | -36.06% | 220 | 510 | 86.62% |
| META240809P00415000 | 2024-07-26 2:21PM EDT | 2024-08-09 | 6.00 | 5.80 | 6.15 | -1.45 | -19.46% | 27 | 1,353 | 66.82% |
| META240816P00415000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 7.09 | 6.90 | 7.50 | -1.26 | -15.09% | 91 | 1,973 | 58.74% |
| META240823P00415000 | 2024-07-26 1:36PM EDT | 2024-08-23 | 7.81 | 7.65 | 8.10 | -1.99 | -20.31% | 37 | 120 | 52.80% |
| META240830P00415000 | 2024-07-26 2:50PM EDT | 2024-08-30 | 9.13 | 8.55 | 9.10 | -2.04 | -18.26% | 7 | 173 | 50.25% |
| META240906P00415000 | 2024-07-26 2:28PM EDT | 2024-09-06 | 9.85 | 8.90 | 9.85 | -0.70 | -6.64% | 7 | - | 47.52% |
| META240920P00415000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 11.60 | 11.00 | 11.35 | -1.05 | -8.30% | 61 | 1,335 | 43.94% |
| META241220P00415000 | 2024-07-25 3:23PM EDT | 2024-12-20 | 21.90 | 22.45 | 23.50 | -2.75 | -11.16% | 1 | 313 | 39.90% |
| META250117P00415000 | 2024-07-26 12:49PM EDT | 2025-01-17 | 23.75 | 24.20 | 25.00 | -3.55 | -13.00% | 11 | 929 | 37.95% |
| META250321P00415000 | 2024-07-25 11:42AM EDT | 2025-03-21 | 33.35 | 29.80 | 31.10 | 0.00 | - | 1 | 80 | 37.28% |
| META250620P00415000 | 2024-07-25 10:50AM EDT | 2025-06-20 | 39.25 | 36.00 | 37.30 | 0.00 | - | 7 | 312 | 35.73% |
| META250919P00415000 | 2024-07-25 10:09AM EDT | 2025-09-19 | 42.15 | 41.70 | 43.05 | -6.51 | -13.38% | 1 | 101 | 34.90% |
| META251219P00415000 | 2024-07-17 10:57AM EDT | 2025-12-19 | 46.20 | 47.05 | 48.80 | 0.00 | - | 2 | 159 | 34.59% |
| META260116P00415000 | 2024-07-26 1:35PM EDT | 2026-01-16 | 48.58 | 48.00 | 50.05 | -0.52 | -1.06% | 2 | 64 | 34.31% |
| META260618P00415000 | 2024-07-18 9:30AM EDT | 2026-06-18 | 50.90 | 55.25 | 58.70 | 0.00 | - | 13 | 22 | 34.08% |
