Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
486,13+18,10 (+3,87%)
Börsenschluss: 04:00PM EST
486,13 0,00 (0,00%)
Nachbörse: 04:07PM EST
In the money
Anzeigen:ListeStellage
Strike:460.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240223C004600002024-02-22 3:44PM EST2024-02-2328.8427.1028.00+18.44+177.31%4431,45365.04%
META240301C004600002024-02-22 3:32PM EST2024-03-0129.4928.5529.40+15.49+110.64%22786040.86%
META240308C004600002024-02-22 3:32PM EST2024-03-0831.3530.7031.05+14.45+85.50%9856036.35%
META240315C004600002024-02-22 3:44PM EST2024-03-1534.1932.8533.10+14.84+76.69%2993,80035.74%
META240322C004600002024-02-22 3:42PM EST2024-03-2236.1534.6535.15+15.04+71.25%6219635.77%
META240328C004600002024-02-22 12:16PM EST2024-03-2836.8036.1036.95+13.80+60.00%913736.12%
META240405C004600002024-02-22 2:10PM EST2024-04-0539.6536.8538.70+39.65-1-35.65%
META240419C004600002024-02-22 3:51PM EST2024-04-1941.6041.6041.90+13.45+47.78%1642,85535.70%
META240517C004600002024-02-22 2:53PM EST2024-05-1755.5254.1554.45+14.65+35.85%1831,22943.79%
META240621C004600002024-02-22 3:43PM EST2024-06-2160.3058.9559.35+15.05+33.26%211,42241.59%
META240719C004600002024-02-22 2:08PM EST2024-07-1964.5062.6063.15+14.60+29.26%2474940.74%
META240816C004600002024-02-22 9:36AM EST2024-08-1663.1569.8570.30+6.80+12.07%58642.98%
META240920C004600002024-02-22 2:11PM EST2024-09-2075.6674.0074.50+14.59+23.89%131,05742.27%
META241018C004600002024-02-22 1:31PM EST2024-10-1877.8576.6579.50+77.85-10643.09%
META241115C004600002024-02-21 9:46AM EST2024-11-1568.0083.9085.45+68.00--244.56%
META241220C004600002024-02-22 12:46PM EST2024-12-2087.3087.0587.90+13.75+18.69%1115343.38%
META250117C004600002024-02-22 3:05PM EST2025-01-1792.1590.4091.00+15.38+20.03%1021,49843.28%
META250620C004600002024-02-22 11:57AM EST2025-06-20108.00108.05109.45+14.20+15.14%424844.53%
META250919C004600002024-02-14 9:50AM EST2025-09-19101.00116.20117.700.00-102244.49%
META251219C004600002024-02-22 12:14PM EST2025-12-19124.88124.25126.30+11.03+9.69%316644.87%
META260116C004600002024-02-22 3:13PM EST2026-01-16129.00126.55128.25+5.40+4.37%150844.75%
META260618C004600002024-02-22 2:22PM EST2026-06-18141.15137.90141.50+19.62+16.14%323645.39%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240223P004600002024-02-22 3:47PM EST2024-02-230.050.030.05-2.04-97.61%4,6346,13033.20%
META240301P004600002024-02-22 3:46PM EST2024-03-010.900.920.94-4.29-82.66%4,7661,97927.26%
META240315P004600002024-02-22 3:48PM EST2024-03-154.044.054.20-5.63-58.22%1,4993,39528.31%
META240322P004600002024-02-22 3:37PM EST2024-03-225.335.505.65-6.17-53.65%8523128.28%
META240328P004600002024-02-22 3:51PM EST2024-03-286.606.556.70-6.35-49.03%814,07628.02%
META240405P004600002024-02-22 3:45PM EST2024-04-057.667.408.20+7.66+2,641.38%55-28.08%
META240419P004600002024-02-22 3:48PM EST2024-04-1910.2010.2510.40-6.40-38.55%7571,95127.83%
META240517P004600002024-02-22 3:25PM EST2024-05-1720.6021.1021.35-6.85-24.95%1741,63635.83%
META240621P004600002024-02-22 3:11PM EST2024-06-2123.9524.3524.55-6.90-22.37%11142833.31%
META240719P004600002024-02-22 2:51PM EST2024-07-1926.0026.4526.75-8.35-24.31%5364331.92%
META240816P004600002024-02-22 3:45PM EST2024-08-1631.7531.8032.00-7.10-18.28%327933.44%
META240920P004600002024-02-22 3:13PM EST2024-09-2034.0534.4034.75-8.15-19.31%4011032.54%
META241018P004600002024-02-22 9:33AM EST2024-10-1839.0036.3036.60+39.00-5131.83%
META241115P004600002024-02-21 3:24PM EST2024-11-1548.9041.1041.70+48.90--1033.37%
META241220P004600002024-02-22 11:43AM EST2024-12-2042.9343.0543.40-6.67-13.45%624032.41%
META250117P004600002024-02-22 2:09PM EST2025-01-1743.8944.6545.00-8.26-15.84%162,50831.92%
META250620P004600002024-02-22 2:23PM EST2025-06-2054.8055.4056.30-7.24-11.67%309831.72%
META250919P004600002024-02-07 10:45AM EST2025-09-1963.1059.7561.000.00-2331.15%
META251219P004600002024-02-22 1:06PM EST2025-12-1964.3064.6565.70-5.59-8.00%101530.85%
META260116P004600002024-02-16 3:10PM EST2026-01-1670.3065.1066.600.00-163530.58%
META260618P004600002024-02-22 3:22PM EST2026-06-1872.6072.0574.25-5.60-7.16%314830.43%