Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.395,09 -1.869,16 (-3,21%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00470000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 10.55 | 10.35 | 10.65 | -0.45 | -4.09% | 2,284 | 3,838 | 27.26% |
| META240524C00470000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 13.80 | 13.45 | 13.80 | -0.23 | -1.64% | 454 | 1,045 | 28.16% |
| META240531C00470000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 15.65 | 15.30 | 15.65 | -0.15 | -0.95% | 365 | 1,456 | 27.18% |
| META240607C00470000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 18.00 | 17.50 | 17.90 | -0.30 | -1.64% | 77 | 248 | 27.92% |
| META240614C00470000 | 2024-05-10 2:56PM EDT | 2024-06-14 | 19.37 | 19.75 | 20.20 | -0.63 | -3.15% | 51 | 275 | 28.96% |
| META240621C00470000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 21.60 | 21.55 | 21.80 | -0.40 | -1.82% | 368 | 3,752 | 28.96% |
| META240628C00470000 | 2024-05-10 2:03PM EDT | 2024-06-28 | 22.70 | 23.00 | 24.00 | -1.21 | -5.06% | 28 | 21 | 30.02% |
| META240719C00470000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 28.32 | 28.20 | 28.50 | -0.53 | -1.84% | 132 | 1,716 | 30.60% |
| META240816C00470000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 40.85 | 40.85 | 41.35 | -0.55 | -1.33% | 164 | 474 | 39.09% |
| META240920C00470000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 46.15 | 46.00 | 46.55 | +0.06 | +0.13% | 24 | 672 | 38.15% |
| META241018C00470000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 50.20 | 49.90 | 50.50 | -0.04 | -0.08% | 17 | 448 | 37.85% |
| META241115C00470000 | 2024-05-10 10:33AM EDT | 2024-11-15 | 56.50 | 58.35 | 59.30 | -2.70 | -4.56% | 1 | 739 | 41.49% |
| META241220C00470000 | 2024-05-10 2:17PM EDT | 2024-12-20 | 62.51 | 62.70 | 63.35 | -0.39 | -0.62% | 4 | 510 | 40.88% |
| META250117C00470000 | 2024-05-10 12:49PM EDT | 2025-01-17 | 66.31 | 66.00 | 66.65 | -0.13 | -0.20% | 5 | 977 | 40.68% |
| META250321C00470000 | 2024-05-10 11:40AM EDT | 2025-03-21 | 74.30 | 75.40 | 76.30 | -1.15 | -1.52% | 2 | 55 | 41.98% |
| META250620C00470000 | 2024-05-09 2:31PM EDT | 2025-06-20 | 88.00 | 87.10 | 87.90 | 0.00 | - | 5 | 547 | 42.94% |
| META250919C00470000 | 2024-05-06 1:08PM EDT | 2025-09-19 | 87.34 | 96.95 | 98.10 | 0.00 | - | 1 | 29 | 43.57% |
| META251219C00470000 | 2024-05-08 1:34PM EDT | 2025-12-19 | 105.03 | 106.10 | 107.65 | 0.00 | - | 2 | 66 | 44.19% |
| META260116C00470000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 108.55 | 108.45 | 110.05 | -0.05 | -0.05% | 16 | 991 | 44.19% |
| META260618C00470000 | 2024-05-09 3:42PM EDT | 2026-06-18 | 123.42 | 122.15 | 123.85 | 0.00 | - | 4 | 244 | 44.83% |
| META261218C00470000 | 2024-05-10 12:06PM EDT | 2026-12-18 | 135.90 | 135.80 | 138.85 | -1.25 | -0.91% | 3 | 2,254 | 45.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00470000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.85 | 3.85 | 3.95 | -1.24 | -24.36% | 6,668 | 5,464 | 25.22% |
| META240524P00470000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.70 | 6.50 | 6.75 | -1.10 | -14.10% | 795 | 1,321 | 25.79% |
| META240531P00470000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 8.08 | 8.15 | 8.40 | -1.42 | -14.95% | 96 | 972 | 24.81% |
| META240607P00470000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 10.00 | 9.85 | 10.15 | -1.40 | -12.28% | 45 | 104 | 24.91% |
| META240614P00470000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 11.80 | 11.65 | 11.95 | -1.35 | -10.27% | 734 | 81 | 25.41% |
| META240621P00470000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 13.10 | 12.95 | 13.15 | -1.30 | -9.03% | 378 | 2,274 | 25.10% |
| META240719P00470000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 17.88 | 17.65 | 17.90 | -1.12 | -5.89% | 67 | 957 | 25.25% |
| META240816P00470000 | 2024-05-10 12:54PM EDT | 2024-08-16 | 29.45 | 28.35 | 28.75 | -0.25 | -0.84% | 6 | 698 | 32.51% |
| META240920P00470000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 32.23 | 31.80 | 32.15 | -0.87 | -2.63% | 20 | 824 | 30.92% |
| META241018P00470000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 35.01 | 34.00 | 34.45 | -0.49 | -1.38% | 10 | 380 | 29.95% |
| META241115P00470000 | 2024-05-10 1:57PM EDT | 2024-11-15 | 41.65 | 40.70 | 41.30 | -0.50 | -1.19% | 6 | 193 | 32.73% |
| META241220P00470000 | 2024-05-10 12:43PM EDT | 2024-12-20 | 44.35 | 43.10 | 43.70 | -0.30 | -0.67% | 5 | 787 | 31.70% |
| META250117P00470000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 45.96 | 44.80 | 45.35 | -0.24 | -0.52% | 42 | 835 | 30.95% |
| META250321P00470000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 51.34 | 50.90 | 51.70 | -2.06 | -3.86% | 1 | 478 | 31.35% |
| META250620P00470000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 59.45 | 57.85 | 58.70 | 0.00 | - | 204 | 846 | 31.18% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 63.50 | 64.60 | 0.00 | - | 1 | 52 | 30.90% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 89.46 | 68.70 | 69.95 | 0.00 | - | 1 | 50 | 30.69% |
| META260116P00470000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 70.95 | 69.70 | 70.95 | -1.53 | -2.11% | 5 | 92 | 30.40% |
| META260618P00470000 | 2024-04-23 10:58AM EDT | 2026-06-18 | 77.50 | 77.25 | 78.60 | 0.00 | - | 24 | 88 | 30.07% |
| META261218P00470000 | 2024-05-08 1:05PM EDT | 2026-12-18 | 85.90 | 83.70 | 86.60 | -2.58 | -2.92% | 1 | 23 | 29.72% |
