Deutsche Märkte öffnen in 1 Stunde 16 Minute
Nikkei 225
38.521,96 -710,84 (-1,81%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
59.138,29 -2.305,53 (-3,75%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00480000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| META240426C00480000 | 2024-04-15 3:13PM EDT | 2024-04-26 | 34.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| META240503C00480000 | 2024-04-15 3:05PM EDT | 2024-05-03 | 36.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240510C00480000 | 2024-04-15 3:55PM EDT | 2024-05-10 | 38.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| META240517C00480000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 40.52 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| META240524C00480000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240621C00480000 | 2024-04-15 3:56PM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| META240719C00480000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| META240816C00480000 | 2024-04-15 12:53PM EDT | 2024-08-16 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00480000 | 2024-04-15 2:51PM EDT | 2024-09-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META241018C00480000 | 2024-04-10 9:48AM EDT | 2024-10-18 | 81.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00480000 | 2024-04-11 3:01PM EDT | 2024-11-15 | 92.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241220C00480000 | 2024-04-15 2:52PM EDT | 2024-12-20 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00480000 | 2024-04-15 3:56PM EDT | 2025-01-17 | 85.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| META250321C00480000 | 2024-04-15 12:22PM EDT | 2025-03-21 | 98.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250620C00480000 | 2024-04-15 2:47PM EDT | 2025-06-20 | 105.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META250919C00480000 | 2024-04-02 11:14AM EDT | 2025-09-19 | 106.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219C00480000 | 2024-04-11 12:04PM EDT | 2025-12-19 | 138.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00480000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 125.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META260618C00480000 | 2024-04-15 10:32AM EDT | 2026-06-18 | 151.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META261218C00480000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 155.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00480000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2,919 | 0 | 6.25% |
| META240426P00480000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 13.53 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| META240503P00480000 | 2024-04-15 3:40PM EDT | 2024-05-03 | 15.24 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| META240510P00480000 | 2024-04-15 3:21PM EDT | 2024-05-10 | 17.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| META240517P00480000 | 2024-04-15 3:47PM EDT | 2024-05-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 3.13% |
| META240524P00480000 | 2024-04-15 1:36PM EDT | 2024-05-24 | 19.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META240531P00480000 | 2024-04-15 3:54PM EDT | 2024-05-31 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 3.13% |
| META240621P00480000 | 2024-04-15 3:04PM EDT | 2024-06-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| META240719P00480000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 26.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| META240816P00480000 | 2024-04-15 3:57PM EDT | 2024-08-16 | 33.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| META240920P00480000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| META241018P00480000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 32.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| META241115P00480000 | 2024-04-15 2:37PM EDT | 2024-11-15 | 44.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| META241220P00480000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| META250117P00480000 | 2024-04-15 1:42PM EDT | 2025-01-17 | 49.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| META250321P00480000 | 2024-04-09 3:10PM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| META250620P00480000 | 2024-04-12 3:31PM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| META250919P00480000 | 2024-03-01 12:32PM EDT | 2025-09-19 | 65.72 | 69.35 | 72.20 | 0.00 | - | 32 | 42 | 35.31% |
| META251219P00480000 | 2024-04-15 1:46PM EDT | 2025-12-19 | 71.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META260116P00480000 | 2024-04-15 1:37PM EDT | 2026-01-16 | 72.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META260618P00480000 | 2024-04-11 11:15AM EDT | 2026-06-18 | 73.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| META261218P00480000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 83.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
