Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.296,09 +120,88 (+0,67%) Euro Stoxx 50
4.985,14 +28,18 (+0,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.324,00 -7,20 (-0,31%) EUR/USD
1,0779 +0,0006 (+0,05%) Bitcoin EUR
59.080,32 +82,18 (+0,14%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00500000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,579 | 5,649 | 12.50% |
| META240517C00500000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6,404 | 20,421 | 6.25% |
| META240524C00500000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,402 | 2,504 | 6.25% |
| META240531C00500000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 971 | 1,257 | 6.25% |
| META240607C00500000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 623 | 1,169 | 6.25% |
| META240614C00500000 | 2024-05-06 3:34PM EDT | 2024-06-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 76 | 77 | 6.25% |
| META240621C00500000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4,764 | 17,142 | 3.13% |
| META240719C00500000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 13.27 | 0.00 | 0.00 | 0.00 | - | 478 | 7,972 | 3.13% |
| META240816C00500000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 124 | 2,407 | 3.13% |
| META240920C00500000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 28.18 | 0.00 | 0.00 | 0.00 | - | 176 | 2,929 | 3.13% |
| META241018C00500000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1,454 | 9,673 | 3.13% |
| META241115C00500000 | 2024-05-06 3:45PM EDT | 2024-11-15 | 40.25 | 0.00 | 0.00 | 0.00 | - | 69 | 273 | 1.56% |
| META241220C00500000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 45.04 | 0.00 | 0.00 | 0.00 | - | 2,114 | 2,463 | 1.56% |
| META250117C00500000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1,216 | 13,939 | 1.56% |
| META250321C00500000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 57.80 | 0.00 | 0.00 | 0.00 | - | 7 | 290 | 1.56% |
| META250620C00500000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 68.66 | 0.00 | 0.00 | 0.00 | - | 33 | 672 | 1.56% |
| META250919C00500000 | 2024-05-06 3:35PM EDT | 2025-09-19 | 77.40 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 1.56% |
| META251219C00500000 | 2024-05-06 11:33AM EDT | 2025-12-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 7 | 4,874 | 1.56% |
| META260116C00500000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 89.34 | 0.00 | 0.00 | 0.00 | - | 15 | 1,535 | 1.56% |
| META260618C00500000 | 2024-05-06 1:51PM EDT | 2026-06-18 | 99.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,795 | 0.78% |
| META261218C00500000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 118.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,235 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00500000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 34.95 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| META240517P00500000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 34.94 | 0.00 | 0.00 | 0.00 | - | 41 | 4,660 | 0.00% |
| META240524P00500000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| META240531P00500000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 36.78 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 0.00% |
| META240607P00500000 | 2024-05-06 3:40PM EDT | 2024-06-07 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| META240621P00500000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 40.52 | 0.00 | 0.00 | 0.00 | - | 16 | 5,750 | 0.00% |
| META240719P00500000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 43.27 | 0.00 | 0.00 | 0.00 | - | 20 | 3,668 | 0.00% |
| META240816P00500000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 52.89 | 0.00 | 0.00 | 0.00 | - | 5 | 606 | 0.00% |
| META240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 57.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,675 | 0.00% |
| META241018P00500000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 64.85 | 0.00 | 0.00 | 0.00 | - | 3 | 653 | 0.00% |
| META241115P00500000 | 2024-05-06 3:12PM EDT | 2024-11-15 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| META241220P00500000 | 2024-05-06 2:40PM EDT | 2024-12-20 | 67.77 | 0.00 | 0.00 | 0.00 | - | 53 | 837 | 0.00% |
| META250117P00500000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 66.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,749 | 0.00% |
| META250321P00500000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 93.85 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
| META250620P00500000 | 2024-05-06 2:07PM EDT | 2025-06-20 | 81.78 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| META250919P00500000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 104.78 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| META251219P00500000 | 2024-04-30 3:03PM EDT | 2025-12-19 | 106.99 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| META260116P00500000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 95.93 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| META260618P00500000 | 2024-04-30 10:27AM EDT | 2026-06-18 | 112.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,766 | 0.00% |
| META261218P00500000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 106.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
