Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.373,26 +1.178,68 (+2,06%) CMC Crypto 200
1.351,69 -6,32 (-0,47%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00460000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 0.00% |
| META240517C00460000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 18.08 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| META240524C00460000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 20.70 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| META240531C00460000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| META240607C00460000 | 2024-05-09 3:09PM EDT | 2024-06-07 | 24.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240614C00460000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 26.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| META240621C00460000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| META240628C00460000 | 2024-05-09 3:35PM EDT | 2024-06-28 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| META240719C00460000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 34.35 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| META240816C00460000 | 2024-05-09 2:31PM EDT | 2024-08-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| META240920C00460000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| META241018C00460000 | 2024-05-09 1:32PM EDT | 2024-10-18 | 55.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00460000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220C00460000 | 2024-05-08 12:53PM EDT | 2024-12-20 | 66.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250117C00460000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250321C00460000 | 2024-05-08 2:02PM EDT | 2025-03-21 | 79.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620C00460000 | 2024-05-09 11:37AM EDT | 2025-06-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250919C00460000 | 2024-05-09 10:06AM EDT | 2025-09-19 | 100.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219C00460000 | 2024-05-06 9:52AM EDT | 2025-12-19 | 98.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00460000 | 2024-05-08 2:06PM EDT | 2026-01-16 | 112.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00460000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 124.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00460000 | 2024-05-08 2:32PM EDT | 2026-12-18 | 139.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00460000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,645 | 0 | 12.50% |
| META240517P00460000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 6.25% |
| META240524P00460000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| META240531P00460000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| META240607P00460000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 7.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| META240614P00460000 | 2024-05-09 2:40PM EDT | 2024-06-14 | 9.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| META240621P00460000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| META240719P00460000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 14.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| META240816P00460000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 25.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| META240920P00460000 | 2024-05-09 12:41PM EDT | 2024-09-20 | 28.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| META241018P00460000 | 2024-05-09 2:32PM EDT | 2024-10-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| META241115P00460000 | 2024-05-09 12:59PM EDT | 2024-11-15 | 37.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| META241220P00460000 | 2024-05-09 11:08AM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META250117P00460000 | 2024-05-09 9:33AM EDT | 2025-01-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META250321P00460000 | 2024-05-08 12:28PM EDT | 2025-03-21 | 48.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| META250620P00460000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| META250919P00460000 | 2024-04-25 10:30AM EDT | 2025-09-19 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 2025-12-19 | 64.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| META260116P00460000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 66.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| META260618P00460000 | 2024-05-06 3:54PM EDT | 2026-06-18 | 77.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| META261218P00460000 | 2024-05-08 11:48AM EDT | 2026-12-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
