Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
465,78-2,00 (-0,43%)
Börsenschluss: 04:00PM EDT
464,84 -0,94 (-0,20%)
Nachbörse: 04:21PM EDT
In the money
Anzeigen:ListeStellage
Strike:490.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240524C004900002024-05-23 3:53PM EDT2024-05-240.040.030.05-0.25-86.21%3,9865,31130.86%
META240531C004900002024-05-23 3:59PM EDT2024-05-310.970.900.96-0.68-41.21%1,3951,67525.68%
META240607C004900002024-05-23 3:55PM EDT2024-06-072.602.572.70-0.71-21.45%23668726.89%
META240614C004900002024-05-23 3:50PM EDT2024-06-144.524.454.70-0.68-13.08%17430328.20%
META240621C004900002024-05-23 3:52PM EDT2024-06-215.705.805.95-0.84-12.84%7909,28027.57%
META240628C004900002024-05-23 2:32PM EDT2024-06-286.327.257.50-1.98-23.86%2689627.89%
META240719C004900002024-05-23 3:32PM EDT2024-07-1911.2111.6011.90-1.29-10.32%2071,67028.85%
META240816C004900002024-05-23 1:35PM EDT2024-08-1622.0023.6023.90-3.10-12.35%3150937.52%
META240920C004900002024-05-23 1:57PM EDT2024-09-2027.2528.0528.45-3.15-10.36%451,45035.94%
META241018C004900002024-05-23 3:31PM EDT2024-10-1831.3531.9032.30-3.30-9.52%4323435.66%
META241115C004900002024-05-23 3:45PM EDT2024-11-1540.5040.6541.20-1.45-3.46%1466739.61%
META241220C004900002024-05-23 2:04PM EDT2024-12-2043.5544.5545.20-4.60-9.55%935239.02%
META250117C004900002024-05-23 10:08AM EDT2025-01-1748.5048.0048.40-0.99-2.00%12,78338.80%
META250321C004900002024-05-22 2:12PM EDT2025-03-2159.4057.3558.100.00-113840.26%
META250620C004900002024-05-21 12:22PM EDT2025-06-2067.9069.0069.700.00-123041.33%
META250919C004900002024-05-22 10:21AM EDT2025-09-1982.3679.0580.200.00-123942.18%
META251219C004900002024-05-22 2:53PM EDT2025-12-1989.8388.7589.750.00-117942.85%
META260116C004900002024-05-17 9:54AM EDT2026-01-1694.2590.7592.400.00-31,37042.97%
META260618C004900002024-05-21 3:41PM EDT2026-06-18105.00104.60107.000.00-3119443.96%
META261218C004900002024-05-22 9:33AM EDT2026-12-18123.00118.60122.200.00-27044.72%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240524P004900002024-05-23 12:20PM EDT2024-05-2419.1523.7024.50-2.33-10.85%276940.87%
META240531P004900002024-05-23 3:28PM EDT2024-05-3126.7024.3525.25+6.44+31.79%2522026.20%
META240607P004900002024-05-22 3:54PM EDT2024-06-0725.0925.4526.200.00-39924.06%
META240614P004900002024-05-21 11:44AM EDT2024-06-1429.0827.1527.90+0.91+3.23%1825.37%
META240621P004900002024-05-23 3:21PM EDT2024-06-2128.5328.0028.90+3.28+12.99%156,20624.65%
META240628P004900002024-05-17 3:21PM EDT2024-06-2826.0029.2530.100.00-62224.69%
META240719P004900002024-05-23 3:49PM EDT2024-07-1932.8432.1532.75+2.01+6.52%2089223.87%
META240816P004900002024-05-22 11:06AM EDT2024-08-1638.4541.8042.750.00-673931.43%
META240920P004900002024-05-23 11:54AM EDT2024-09-2041.7545.1545.55-3.60-7.94%16950029.20%
META241018P004900002024-05-23 10:33AM EDT2024-10-1847.7547.3047.85+2.70+5.92%1441328.29%
META241115P004900002024-05-23 3:30PM EDT2024-11-1555.0053.8054.45+2.85+5.47%1236931.12%
META241220P004900002024-05-23 3:14PM EDT2024-12-2057.7556.0056.70+1.00+1.76%281630.04%
META250117P004900002024-05-23 2:33PM EDT2025-01-1760.1557.7058.30+4.40+7.89%32,49029.30%
META250321P004900002024-05-09 3:37PM EDT2025-03-2162.5563.5564.450.00-13929.72%
META250620P004900002024-05-22 11:22AM EDT2025-06-2066.9070.3071.150.00-229629.54%
META250919P004900002024-05-14 2:11PM EDT2025-09-1976.7075.9577.150.00-28629.43%
META251219P004900002024-05-16 2:03PM EDT2025-12-1978.9581.1582.400.00-37029.26%
META260116P004900002024-05-21 3:45PM EDT2026-01-1683.3082.0583.500.00-671529.04%
META260618P004900002024-05-09 3:44PM EDT2026-06-1889.1588.6591.650.00-35828.99%
META261218P004900002024-05-14 9:40AM EDT2026-12-18100.5095.6599.250.00-2628.59%