Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.037,38 +1.935,96 (+3,33%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00450000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 41.00 | 40.30 | 41.05 | -15.50 | -27.43% | 129 | 124 | 84.41% |
| META240503C00450000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 42.35 | 42.70 | 43.30 | -21.65 | -33.83% | 54 | 83 | 67.10% |
| META240510C00450000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 42.50 | 44.55 | 45.35 | -18.05 | -29.81% | 12 | 58 | 59.72% |
| META240517C00450000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 47.65 | 46.65 | 47.45 | -14.45 | -23.27% | 200 | 1,550 | 56.25% |
| META240524C00450000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 49.25 | 47.90 | 49.05 | -16.35 | -24.92% | 30 | 48 | 53.02% |
| META240621C00450000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 53.50 | 53.40 | 54.60 | -20.89 | -28.08% | 99 | 2,092 | 48.06% |
| META240719C00450000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 59.48 | 58.40 | 59.40 | -15.02 | -20.16% | 33 | 636 | 45.45% |
| META240816C00450000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 64.05 | 66.65 | 67.45 | -21.87 | -25.45% | 8 | 446 | 47.68% |
| META240920C00450000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 71.55 | 71.25 | 72.40 | -15.84 | -18.13% | 20 | 3,627 | 46.18% |
| META241018C00450000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 73.00 | 75.20 | 76.20 | -17.25 | -19.11% | 14 | 128 | 45.48% |
| META241115C00450000 | 2024-04-19 9:33AM EDT | 2024-11-15 | 92.00 | 82.35 | 83.30 | -5.19 | -5.34% | 1 | 55 | 47.55% |
| META241220C00450000 | 2024-04-19 2:03PM EDT | 2024-12-20 | 88.50 | 86.20 | 87.30 | -7.25 | -7.57% | 15 | 469 | 46.74% |
| META250117C00450000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 89.00 | 88.05 | 90.35 | -15.70 | -15.00% | 76 | 5,147 | 46.25% |
| META250321C00450000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 96.71 | 97.70 | 98.90 | -10.54 | -9.83% | 15 | 7 | 46.65% |
| META250620C00450000 | 2024-04-19 1:34PM EDT | 2025-06-20 | 105.42 | 107.65 | 109.35 | -17.37 | -14.15% | 3 | 239 | 46.79% |
| META250919C00450000 | 2024-04-05 9:35AM EDT | 2025-09-19 | 143.45 | 116.75 | 118.75 | 0.00 | - | 1 | 23 | 46.92% |
| META251219C00450000 | 2024-04-19 2:36PM EDT | 2025-12-19 | 127.49 | 125.45 | 127.65 | -12.96 | -9.23% | 1 | 356 | 47.17% |
| META260116C00450000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 128.78 | 127.85 | 130.05 | -12.12 | -8.60% | 16 | 1,206 | 47.15% |
| META260618C00450000 | 2024-04-19 2:16PM EDT | 2026-06-18 | 142.15 | 139.70 | 143.40 | -18.85 | -11.71% | 23 | 1,249 | 47.53% |
| META261218C00450000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 153.10 | 153.40 | 156.95 | -18.49 | -10.78% | 7 | 698 | 47.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00450000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 9.25 | 9.15 | 9.35 | +4.40 | +90.72% | 2,468 | 1,840 | 82.79% |
| META240503P00450000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 10.95 | 10.95 | 11.20 | +5.15 | +88.79% | 464 | 976 | 64.40% |
| META240510P00450000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 12.46 | 12.40 | 12.75 | +5.76 | +85.97% | 291 | 220 | 56.43% |
| META240517P00450000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 13.83 | 14.05 | 14.35 | +5.93 | +75.06% | 1,321 | 3,011 | 52.42% |
| META240524P00450000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 16.75 | 15.25 | 15.85 | +8.70 | +108.07% | 72 | 65 | 50.07% |
| META240531P00450000 | 2024-04-19 1:46PM EDT | 2024-05-31 | 17.73 | 16.05 | 16.65 | +7.89 | +80.18% | 16 | 95 | 47.10% |
| META240621P00450000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 19.15 | 19.15 | 19.50 | +6.52 | +51.62% | 1,296 | 3,407 | 42.47% |
| META240719P00450000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 22.42 | 22.35 | 22.80 | +6.39 | +39.86% | 652 | 1,725 | 39.16% |
| META240816P00450000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 28.66 | 28.80 | 29.20 | +7.51 | +35.51% | 16 | 245 | 40.62% |
| META240920P00450000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 32.50 | 31.75 | 32.40 | +7.55 | +30.26% | 18 | 1,031 | 38.49% |
| META241018P00450000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 36.00 | 34.15 | 34.70 | +8.90 | +32.84% | 8 | 368 | 37.24% |
| META241115P00450000 | 2024-04-19 2:41PM EDT | 2024-11-15 | 39.40 | 39.25 | 39.80 | +8.90 | +29.18% | 2 | 123 | 38.43% |
| META241220P00450000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 42.12 | 41.40 | 42.10 | +7.47 | +21.56% | 12 | 443 | 37.15% |
| META250117P00450000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 43.70 | 43.00 | 43.75 | +7.29 | +20.02% | 2 | 6,558 | 36.26% |
| META250321P00450000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 44.20 | 48.25 | 49.20 | +4.03 | +10.03% | 1 | 286 | 35.85% |
| META250620P00450000 | 2024-04-17 9:32AM EDT | 2025-06-20 | 47.45 | 54.35 | 55.30 | 0.00 | - | 1 | 276 | 34.95% |
| META250919P00450000 | 2024-04-19 2:42PM EDT | 2025-09-19 | 60.20 | 59.35 | 60.60 | +3.86 | +6.85% | 2 | 34 | 34.21% |
| META251219P00450000 | 2024-04-19 2:36PM EDT | 2025-12-19 | 64.39 | 64.35 | 65.80 | +10.34 | +19.13% | 1 | 34 | 33.80% |
| META260116P00450000 | 2024-04-19 3:36PM EDT | 2026-01-16 | 67.20 | 65.35 | 66.85 | +6.20 | +10.16% | 1 | 176 | 33.50% |
| META260618P00450000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 71.90 | 72.10 | 73.40 | +8.70 | +13.77% | 1 | 124 | 32.57% |
| META261218P00450000 | 2024-04-12 12:46PM EDT | 2026-12-18 | 74.95 | 78.40 | 80.85 | +3.95 | +5.56% | 1 | 79 | 31.91% |
