Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,07-20,73 (-4,13%)
Börsenschluss: 04:00PM EDT
478,87 -2,20 (-0,46%)
Nachbörse: 06:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:470.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419C004700002024-04-19 3:59PM EDT2024-04-1911.509.5512.50-21.16-64.79%5581,98452.30%
META240426C004700002024-04-19 3:59PM EDT2024-04-2628.3927.9028.35-13.69-32.53%49412878.92%
META240503C004700002024-04-19 2:57PM EDT2024-05-0330.2030.3530.75-14.06-31.77%2031,94664.06%
META240510C004700002024-04-19 3:42PM EDT2024-05-1030.0032.3032.95-17.73-37.15%61657.43%
META240517C004700002024-04-19 3:55PM EDT2024-05-1734.8034.4034.85-12.37-26.22%4141,55353.82%
META240524C004700002024-04-19 2:59PM EDT2024-05-2436.3536.0536.75-5.02-12.13%1031351.32%
META240621C004700002024-04-19 3:41PM EDT2024-06-2139.7041.9042.35-20.45-34.00%202,57846.08%
META240719C004700002024-04-19 3:14PM EDT2024-07-1947.9047.1047.65-16.84-26.01%4460444.06%
META240816C004700002024-04-19 2:13PM EDT2024-08-1656.6055.5556.05-15.59-21.60%14214346.39%
META240920C004700002024-04-19 3:52PM EDT2024-09-2060.1560.5061.10-16.60-21.63%1642644.96%
META241018C004700002024-04-19 3:33PM EDT2024-10-1863.4564.1065.30-17.15-21.28%15144.55%
META241115C004700002024-04-18 10:07AM EDT2024-11-1587.4771.2072.450.00-28246.52%
META241220C004700002024-04-19 3:35PM EDT2024-12-2074.1675.3076.05-19.44-20.77%20032545.44%
META250117C004700002024-04-19 3:40PM EDT2025-01-1776.7078.1579.50-16.91-18.06%476745.20%
META250321C004700002024-04-19 1:24PM EDT2025-03-2190.0286.7088.55-16.38-15.39%81545.83%
META250620C004700002024-04-19 1:01PM EDT2025-06-2095.0097.6098.75-13.80-12.68%537845.78%
META250919C004700002024-04-18 1:25PM EDT2025-09-19122.75107.00108.500.00-12146.03%
META251219C004700002024-04-18 10:09AM EDT2025-12-19132.99115.70117.850.00-14246.44%
META260116C004700002024-04-19 1:45PM EDT2026-01-16121.50117.95120.40-7.89-6.10%1094846.47%
META260618C004700002024-04-19 3:51PM EDT2026-06-18129.65131.25133.50-12.75-8.95%1924346.68%
META261218C004700002024-04-11 3:41PM EDT2026-12-18150.00144.30147.50-25.07-14.32%11446.90%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419P004700002024-04-19 3:59PM EDT2024-04-190.010.010.02-0.14-93.33%9,8118,03119.53%
META240426P004700002024-04-19 3:59PM EDT2024-04-2616.5516.4016.70+7.10+75.13%1,4995,85077.08%
META240503P004700002024-04-19 3:57PM EDT2024-05-0318.3018.4518.75+7.30+66.36%27450861.74%
META240510P004700002024-04-19 3:59PM EDT2024-05-1019.9820.0020.35+8.27+70.62%31141754.42%
META240517P004700002024-04-19 3:51PM EDT2024-05-1721.8521.7522.05+8.25+60.66%6543,51450.68%
META240524P004700002024-04-19 2:59PM EDT2024-05-2424.8423.0523.75+10.29+70.72%4731448.64%
META240531P004700002024-04-19 2:38PM EDT2024-05-3123.8523.9024.85+7.85+49.06%453946.22%
META240621P004700002024-04-19 3:20PM EDT2024-06-2127.3027.2027.60+9.00+49.18%2122,14541.40%
META240719P004700002024-04-19 3:59PM EDT2024-07-1930.5030.6531.15+8.45+38.32%55888638.30%
META240816P004700002024-04-19 3:09PM EDT2024-08-1637.6737.3537.80+10.97+41.09%3639139.73%
META240920P004700002024-04-19 2:14PM EDT2024-09-2040.8540.5541.05+10.00+32.41%1971337.62%
META241018P004700002024-04-19 3:42PM EDT2024-10-1845.0042.8043.40+11.06+32.59%1533436.39%
META241115P004700002024-04-19 1:57PM EDT2024-11-1546.1748.0548.70+6.87+17.48%217037.62%
META241220P004700002024-04-19 1:00PM EDT2024-12-2049.1850.2551.00+6.88+16.26%440136.33%
META250117P004700002024-04-19 12:27PM EDT2025-01-1751.6751.8052.70+10.22+24.66%659935.48%
META250321P004700002024-04-19 3:27PM EDT2025-03-2158.2257.2058.35+10.43+21.82%2120335.14%
META250620P004700002024-04-18 2:38PM EDT2025-06-2056.2063.3564.600.00-23044434.28%
META250919P004700002024-03-18 3:58PM EDT2025-09-1964.2562.7064.150.00-45130.93%
META251219P004700002024-04-19 12:40PM EDT2025-12-1974.8673.5574.95+10.76+16.79%15033.04%
META260116P004700002024-04-15 1:42PM EDT2026-01-1668.4774.6075.900.00-149132.69%
META260618P004700002024-04-19 3:19PM EDT2026-06-1882.0581.4082.75+6.95+9.25%37731.89%
META261218P004700002024-04-19 3:42PM EDT2026-12-1890.8087.7590.05+9.90+12.24%4331.17%