Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.416,23 -2.214,21 (-3,78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00420000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 55.62 | 55.05 | 56.95 | +0.65 | +1.18% | 15 | 566 | 147.36% |
| META240517C00420000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 56.21 | 56.20 | 57.15 | +0.32 | +0.57% | 35 | 1,800 | 54.76% |
| META240524C00420000 | 2024-05-10 12:33PM EDT | 2024-05-24 | 55.85 | 56.35 | 57.90 | -0.39 | -0.69% | 1 | 239 | 45.87% |
| META240531C00420000 | 2024-05-10 10:59AM EDT | 2024-05-31 | 53.36 | 57.15 | 58.20 | -3.05 | -5.41% | 1 | 100 | 39.51% |
| META240607C00420000 | 2024-05-09 2:11PM EDT | 2024-06-07 | 57.00 | 57.70 | 59.15 | -1.00 | -1.72% | 1 | 19 | 38.42% |
| META240614C00420000 | 2024-05-10 10:16AM EDT | 2024-06-14 | 57.59 | 58.70 | 60.05 | +8.09 | +16.34% | 1 | 9 | 37.47% |
| META240621C00420000 | 2024-05-10 1:03PM EDT | 2024-06-21 | 59.48 | 59.85 | 60.75 | -0.52 | -0.87% | 21 | 1,788 | 36.24% |
| META240719C00420000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 61.75 | 64.35 | 64.80 | -2.65 | -4.11% | 40 | 478 | 35.89% |
| META240816C00420000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 70.00 | 73.10 | 73.75 | -4.00 | -5.41% | 6 | 850 | 42.50% |
| META240920C00420000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 77.25 | 77.45 | 78.25 | 0.00 | - | 4 | 360 | 41.36% |
| META241018C00420000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 79.60 | 80.80 | 81.80 | -0.80 | -1.00% | 2 | 100 | 40.99% |
| META241115C00420000 | 2024-05-09 9:42AM EDT | 2024-11-15 | 85.80 | 88.00 | 89.25 | +1.62 | +1.92% | 1 | 151 | 44.26% |
| META241220C00420000 | 2024-05-08 10:26AM EDT | 2024-12-20 | 90.85 | 92.00 | 92.85 | 0.00 | - | 3 | 269 | 43.47% |
| META250117C00420000 | 2024-05-10 9:43AM EDT | 2025-01-17 | 96.54 | 95.15 | 96.00 | +1.27 | +1.33% | 46 | 7,770 | 43.29% |
| META250321C00420000 | 2024-05-09 9:34AM EDT | 2025-03-21 | 101.80 | 103.45 | 104.65 | 0.00 | - | 6 | 43 | 44.33% |
| META250620C00420000 | 2024-05-08 10:39AM EDT | 2025-06-20 | 113.32 | 114.25 | 115.30 | 0.00 | - | 6 | 1,964 | 45.09% |
| META250919C00420000 | 2024-05-09 9:48AM EDT | 2025-09-19 | 119.10 | 123.40 | 124.80 | 0.00 | - | 2 | 21 | 45.62% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 106.95 | 132.10 | 133.60 | 0.00 | - | 1 | 440 | 46.08% |
| META260116C00420000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 134.52 | 134.25 | 135.90 | 0.00 | - | 2 | 168 | 46.08% |
| META260618C00420000 | 2024-05-06 10:52AM EDT | 2026-06-18 | 134.00 | 146.85 | 148.10 | 0.00 | - | 1 | 100 | 46.30% |
| META261218C00420000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 146.00 | 159.45 | 162.65 | 0.00 | - | 2 | 45 | 47.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00420000 | 2024-05-10 2:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 2,157 | 78.13% |
| META240517P00420000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 613 | 3,496 | 37.89% |
| META240524P00420000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.35 | -0.12 | -26.67% | 244 | 1,329 | 32.98% |
| META240531P00420000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.59 | 0.56 | 0.60 | -0.16 | -21.33% | 277 | 449 | 30.05% |
| META240607P00420000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 0.89 | 0.88 | 0.95 | -0.27 | -23.28% | 63 | 337 | 28.77% |
| META240614P00420000 | 2024-05-10 2:53PM EDT | 2024-06-14 | 1.54 | 1.39 | 1.47 | -0.25 | -13.97% | 39 | 105 | 28.57% |
| META240621P00420000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.91 | 1.87 | 1.93 | -0.43 | -18.38% | 167 | 3,409 | 28.01% |
| META240628P00420000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 2.49 | 2.11 | 2.58 | -0.46 | -15.59% | 31 | 31 | 28.14% |
| META240719P00420000 | 2024-05-10 12:44PM EDT | 2024-07-19 | 4.29 | 4.20 | 4.35 | -0.62 | -12.63% | 104 | 1,116 | 27.79% |
| META240816P00420000 | 2024-05-10 1:55PM EDT | 2024-08-16 | 11.88 | 11.35 | 11.55 | -0.40 | -3.26% | 21 | 1,593 | 34.61% |
| META240920P00420000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 14.15 | 14.00 | 14.35 | -0.67 | -4.52% | 5 | 723 | 32.99% |
| META241018P00420000 | 2024-05-10 3:07PM EDT | 2024-10-18 | 16.30 | 15.90 | 16.25 | -0.70 | -4.12% | 2 | 188 | 31.94% |
| META241115P00420000 | 2024-05-10 1:52PM EDT | 2024-11-15 | 22.25 | 21.45 | 21.90 | -0.20 | -0.89% | 12 | 188 | 34.62% |
| META241220P00420000 | 2024-05-10 12:48PM EDT | 2024-12-20 | 24.30 | 23.60 | 24.10 | -0.50 | -2.02% | 416 | 990 | 33.60% |
| META250117P00420000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 25.50 | 25.20 | 25.70 | -1.72 | -6.32% | 26 | 1,744 | 32.90% |
| META250321P00420000 | 2024-05-09 12:18PM EDT | 2025-03-21 | 32.18 | 30.60 | 31.30 | 0.00 | - | 2 | 489 | 33.18% |
| META250620P00420000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 37.65 | 37.15 | 37.85 | -1.35 | -3.46% | 1 | 258 | 33.03% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 35.23% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 47.45 | 48.35 | 0.00 | - | 3 | 256 | 32.45% |
| META260116P00420000 | 2024-05-08 2:17PM EDT | 2026-01-16 | 50.55 | 48.35 | 49.40 | 0.00 | - | 21 | 357 | 32.19% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 55.40 | 56.55 | 0.00 | - | 52 | 99 | 31.76% |
| META261218P00420000 | 2024-05-10 3:37PM EDT | 2026-12-18 | 63.00 | 61.60 | 64.15 | -1.98 | -3.05% | 2 | 299 | 31.36% |
