Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.105,47 -1.940,78 (-3,13%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:435.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00435000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 62.40 | 60.00 | 63.60 | -2.60 | -4.00% | 124 | 73 | 122.71% |
| META240503C00435000 | 2024-04-24 1:42PM EDT | 2024-05-03 | 63.37 | 62.35 | 66.05 | +1.27 | +2.05% | 24 | 52 | 80.62% |
| META240510C00435000 | 2024-04-22 11:58AM EDT | 2024-05-10 | 54.70 | 64.10 | 67.40 | 0.00 | - | 2 | 8 | 67.69% |
| META240517C00435000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 67.15 | 65.70 | 69.10 | -1.40 | -2.04% | 29 | 708 | 61.88% |
| META240524C00435000 | 2024-04-24 1:09PM EDT | 2024-05-24 | 66.15 | 66.50 | 71.00 | +7.15 | +12.12% | 2 | 6 | 57.84% |
| META240531C00435000 | 2024-04-22 10:26AM EDT | 2024-05-31 | 56.32 | 68.00 | 71.50 | 0.00 | - | 1 | 9 | 54.44% |
| META240621C00435000 | 2024-04-22 10:52AM EDT | 2024-06-21 | 59.58 | 72.00 | 75.25 | 0.00 | - | 1 | 1,762 | 50.24% |
| META240816C00435000 | 2024-04-24 1:59PM EDT | 2024-08-16 | 84.55 | 84.05 | 87.50 | -0.35 | -0.41% | 353 | 140 | 51.42% |
| META240920C00435000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 89.20 | 89.00 | 92.10 | -0.23 | -0.26% | 4 | 261 | 49.31% |
| META241220C00435000 | 2024-04-18 10:39AM EDT | 2024-12-20 | 115.25 | 102.60 | 106.00 | 0.00 | - | 6 | 38 | 48.92% |
| META250117C00435000 | 2024-04-22 10:25AM EDT | 2025-01-17 | 95.00 | 105.00 | 109.20 | 0.00 | - | 1 | 1,033 | 48.46% |
| META250321C00435000 | 2024-04-17 1:47PM EDT | 2025-03-21 | 115.64 | 113.00 | 117.50 | 0.00 | - | 12 | 30 | 48.64% |
| META250620C00435000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 123.95 | 123.05 | 127.20 | 0.00 | - | 1 | 38 | 48.29% |
| META250919C00435000 | 2024-04-17 10:02AM EDT | 2025-09-19 | 137.20 | 132.50 | 137.00 | 0.00 | - | 1 | 11 | 48.57% |
| META251219C00435000 | 2024-03-12 10:32AM EDT | 2025-12-19 | 147.63 | 162.10 | 163.60 | 0.00 | - | 1 | 131 | 56.44% |
| META260116C00435000 | 2024-03-26 2:57PM EDT | 2026-01-16 | 153.10 | 144.00 | 148.50 | 0.00 | - | 2 | 59 | 48.82% |
| META260618C00435000 | 2024-04-15 1:28PM EDT | 2026-06-18 | 163.25 | 156.50 | 161.00 | 0.00 | - | 1 | 1,029 | 48.77% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00435000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.72 | 2.70 | 2.90 | +0.05 | +1.87% | 4,190 | 1,819 | 116.82% |
| META240503P00435000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.70 | 4.40 | 4.85 | +0.70 | +17.50% | 842 | 943 | 74.93% |
| META240510P00435000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 5.95 | 5.50 | 7.60 | +0.85 | +16.67% | 55 | 89 | 65.10% |
| META240517P00435000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.65 | 6.60 | 7.15 | +0.55 | +9.02% | 747 | 1,780 | 55.81% |
| META240524P00435000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 7.67 | 7.60 | 9.20 | +0.77 | +11.16% | 22 | 123 | 53.17% |
| META240531P00435000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 8.85 | 8.25 | 9.20 | +0.94 | +11.88% | 28 | 35 | 49.88% |
| META240621P00435000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 11.00 | 10.80 | 11.35 | +1.06 | +10.66% | 150 | 524 | 43.87% |
| META240816P00435000 | 2024-04-24 3:32PM EDT | 2024-08-16 | 19.20 | 19.30 | 20.15 | +1.25 | +6.96% | 161 | 500 | 41.76% |
| META240920P00435000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 22.00 | 22.05 | 22.90 | +0.15 | +0.69% | 51 | 373 | 39.24% |
| META241220P00435000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 31.25 | 30.65 | 31.80 | -2.22 | -6.63% | 2 | 196 | 37.60% |
| META250117P00435000 | 2024-04-24 1:46PM EDT | 2025-01-17 | 33.34 | 32.05 | 33.40 | +1.54 | +4.84% | 2 | 789 | 36.70% |
| META250321P00435000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 38.02 | 36.15 | 39.30 | 0.00 | - | 1 | 157 | 36.68% |
| META250620P00435000 | 2024-04-02 3:53PM EDT | 2025-06-20 | 43.07 | 42.00 | 46.50 | 0.00 | - | 1 | 40 | 36.40% |
| META250919P00435000 | 2024-03-22 3:23PM EDT | 2025-09-19 | 46.40 | 53.00 | 54.30 | 0.00 | - | 1 | 74 | 36.83% |
| META251219P00435000 | 2024-04-04 10:03AM EDT | 2025-12-19 | 47.39 | 52.50 | 57.00 | 0.00 | - | 5 | 132 | 35.16% |
| META260116P00435000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 48.10 | 54.25 | 58.00 | 0.00 | - | 3 | 36 | 34.82% |
| META260618P00435000 | 2024-04-08 9:57AM EDT | 2026-06-18 | 56.60 | 60.50 | 65.00 | 0.00 | - | 9 | 12 | 34.00% |
