Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
484,03-2,10 (-0,43%)
Börsenschluss: 04:00PM EST
482,70 -1,33 (-0,27%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:450.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301C004500002024-02-23 3:51PM EST2024-03-0135.7534.5035.50-1.93-5.12%16579942.88%
META240308C004500002024-02-23 3:27PM EST2024-03-0836.8435.8037.00-4.49-10.86%172,37137.83%
META240315C004500002024-02-23 3:55PM EST2024-03-1538.4037.8538.30-3.05-7.36%1394,48935.33%
META240322C004500002024-02-23 3:50PM EST2024-03-2240.0939.5540.20-4.71-10.51%9021735.66%
META240328C004500002024-02-23 3:51PM EST2024-03-2842.0040.9541.55-4.12-8.93%811835.41%
META240405C004500002024-02-23 9:50AM EST2024-04-0550.1342.4043.40+5.11+11.35%3135.46%
META240419C004500002024-02-23 3:33PM EST2024-04-1945.5545.8046.35-3.00-6.18%20164835.46%
META240517C004500002024-02-23 3:11PM EST2024-05-1757.3457.8558.50-3.41-5.61%1502,03243.90%
META240621C004500002024-02-23 3:59PM EST2024-06-2163.1062.5063.35-2.05-3.15%1531,73841.72%
META240719C004500002024-02-23 3:28PM EST2024-07-1966.2166.2567.10-4.09-5.82%363040.88%
META240816C004500002024-02-22 10:18AM EST2024-08-1674.0073.3074.200.00-229043.22%
META240920C004500002024-02-23 1:50PM EST2024-09-2080.2077.5078.25-0.94-1.16%233,58442.43%
META241018C004500002024-02-23 12:21PM EST2024-10-1883.8380.7081.75-1.49-1.75%232142.28%
META241220C004500002024-02-23 3:41PM EST2024-12-2091.0290.2591.35-3.58-3.78%2345043.48%
META250117C004500002024-02-23 2:41PM EST2025-01-1793.3093.3594.20-3.50-3.62%394,95343.26%
META250620C004500002024-02-23 1:55PM EST2025-06-20112.75110.60112.05-0.37-0.33%2527644.37%
META250919C004500002024-02-13 9:30AM EST2025-09-1997.63119.10120.450.00-12344.46%
META251219C004500002024-02-23 1:45PM EST2025-12-19126.73127.05128.55+10.93+9.44%637644.70%
META260116C004500002024-02-23 3:54PM EST2026-01-16129.80128.40130.50-2.25-1.70%111,12644.58%
META260618C004500002024-02-23 1:40PM EST2026-06-18143.68140.15143.30+1.28+0.90%22037745.14%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301P004500002024-02-23 3:59PM EST2024-03-010.400.410.44-0.05-11.11%3,5822,98332.13%
META240308P004500002024-02-23 3:59PM EST2024-03-081.311.291.35-0.16-10.88%8301,65129.61%
META240315P004500002024-02-23 3:59PM EST2024-03-152.442.402.50-0.14-5.43%8054,15729.14%
META240322P004500002024-02-23 3:06PM EST2024-03-223.553.653.85-0.18-4.83%1653,43729.41%
META240328P004500002024-02-23 3:53PM EST2024-03-284.524.504.70+0.17+3.91%1334,37028.86%
META240405P004500002024-02-23 3:41PM EST2024-04-055.505.605.950.00-251728.66%
META240419P004500002024-02-23 3:58PM EST2024-04-197.927.908.100.00-2411,97528.59%
META240517P004500002024-02-23 3:43PM EST2024-05-1718.4018.4018.60+0.88+5.02%541,17936.82%
META240621P004500002024-02-23 2:56PM EST2024-06-2122.1521.4021.70+1.50+7.26%1411,31134.10%
META240719P004500002024-02-23 2:43PM EST2024-07-1924.2523.5523.90+1.45+6.36%2947232.68%
META240816P004500002024-02-23 11:15AM EST2024-08-1629.3528.8529.25-0.10-0.34%229434.36%
META240920P004500002024-02-23 1:14PM EST2024-09-2030.4531.3031.65-0.11-0.36%10373133.16%
META241018P004500002024-02-23 9:35AM EST2024-10-1831.3433.1033.65-0.96-2.97%12132.55%
META241115P004500002024-02-21 3:40PM EST2024-11-1543.1537.7038.250.00--733.81%
META241220P004500002024-02-23 9:51AM EST2024-12-2038.3039.7040.25-0.55-1.42%224233.02%
META250117P004500002024-02-23 3:51PM EST2025-01-1741.3641.2041.80+0.88+2.17%2045,39032.50%
META250620P004500002024-02-22 2:26PM EST2025-06-2050.5051.6552.400.00-119731.97%
META250919P004500002024-02-21 3:53PM EST2025-09-1961.6556.2057.200.00-13231.46%
META251219P004500002024-02-21 12:05PM EST2025-12-1966.6560.7562.000.00-113131.21%
META260116P004500002024-02-23 2:51PM EST2026-01-1662.8561.6062.80+1.78+2.91%112430.90%
META260618P004500002024-02-23 10:41AM EST2026-06-1868.0967.8069.95-4.42-6.10%1511130.59%