Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.085,92 +201,66 (+0,52%) Bitcoin EUR
57.957,23 -753,77 (-1,28%) CMC Crypto 200
1.319,22 +24,54 (+1,90%) Nasdaq Compositive
16.304,97 -27,59 (-0,17%) S&P 500
5.190,26 +2,56 (+0,05%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM EDT. Markt geöffnet.
Strike:510.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00510000 | 2024-05-08 2:59PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 328 | 889 | 35.35% |
| META240517C00510000 | 2024-05-08 3:28PM EDT | 2024-05-17 | 0.81 | 0.79 | 0.83 | +0.06 | +8.00% | 499 | 6,520 | 31.25% |
| META240524C00510000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 1.79 | 1.91 | 2.01 | +0.12 | +7.19% | 306 | 574 | 30.35% |
| META240531C00510000 | 2024-05-08 3:30PM EDT | 2024-05-31 | 2.85 | 2.90 | 3.05 | +0.36 | +14.46% | 186 | 290 | 29.22% |
| META240607C00510000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 4.30 | 4.20 | 4.40 | +0.60 | +16.22% | 95 | 259 | 29.38% |
| META240614C00510000 | 2024-05-08 2:46PM EDT | 2024-06-14 | 5.45 | 5.70 | 5.95 | +0.44 | +8.78% | 59 | 77 | 29.98% |
| META240621C00510000 | 2024-05-08 2:45PM EDT | 2024-06-21 | 6.50 | 6.90 | 7.10 | +0.40 | +6.56% | 94 | 1,793 | 29.76% |
| META240719C00510000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 12.25 | 12.15 | 12.25 | +1.30 | +11.87% | 384 | 3,566 | 30.54% |
| META240816C00510000 | 2024-05-08 2:52PM EDT | 2024-08-16 | 23.16 | 23.45 | 23.70 | +1.66 | +7.72% | 23 | 741 | 38.31% |
| META240920C00510000 | 2024-05-08 3:15PM EDT | 2024-09-20 | 27.73 | 28.25 | 28.50 | +2.93 | +11.81% | 45 | 1,198 | 37.31% |
| META241018C00510000 | 2024-05-08 2:52PM EDT | 2024-10-18 | 31.32 | 31.75 | 32.05 | +1.67 | +5.63% | 10 | 580 | 36.83% |
| META241115C00510000 | 2024-05-08 1:01PM EDT | 2024-11-15 | 38.95 | 40.45 | 40.90 | +1.75 | +4.70% | 44 | 286 | 40.57% |
| META241220C00510000 | 2024-05-08 9:59AM EDT | 2024-12-20 | 44.10 | 44.45 | 44.80 | +2.51 | +6.04% | 10 | 549 | 39.95% |
| META250117C00510000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 45.93 | 47.45 | 47.90 | +0.93 | +2.07% | 1 | 1,690 | 39.66% |
| META250321C00510000 | 2024-05-07 2:48PM EDT | 2025-03-21 | 53.70 | 57.05 | 57.65 | 0.00 | - | 8 | 105 | 41.05% |
| META250620C00510000 | 2024-05-07 11:36AM EDT | 2025-06-20 | 69.31 | 68.75 | 69.40 | +3.16 | +4.78% | 1 | 598 | 42.08% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 78.55 | 79.35 | 0.00 | - | 1 | 55 | 42.57% |
| META251219C00510000 | 2024-05-06 3:21PM EDT | 2025-12-19 | 83.15 | 88.10 | 89.05 | 0.00 | - | 10 | 100 | 43.22% |
| META260116C00510000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 69.42 | 90.30 | 91.35 | 0.00 | - | 2 | 1,139 | 43.18% |
| META260618C00510000 | 2024-05-06 10:27AM EDT | 2026-06-18 | 92.60 | 104.50 | 105.70 | 0.00 | - | 2 | 257 | 43.97% |
| META261218C00510000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 116.30 | 118.55 | 121.70 | 0.00 | - | 2 | 148 | 44.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00510000 | 2024-05-07 12:37PM EDT | 2024-05-10 | 39.70 | 36.20 | 36.95 | 0.00 | - | 28 | 0 | 34.38% |
| META240517P00510000 | 2024-05-08 10:41AM EDT | 2024-05-17 | 36.05 | 36.40 | 37.25 | -6.30 | -14.88% | 7 | 151 | 25.93% |
| META240524P00510000 | 2024-05-08 2:30PM EDT | 2024-05-24 | 39.50 | 37.50 | 38.55 | -37.50 | -48.70% | 2 | 77 | 28.60% |
| META240531P00510000 | 2024-05-08 12:28PM EDT | 2024-05-31 | 38.75 | 38.15 | 39.00 | -5.85 | -13.12% | 1 | 35 | 25.86% |
| META240607P00510000 | 2024-05-08 10:54AM EDT | 2024-06-07 | 38.80 | 38.50 | 40.05 | -35.08 | -47.48% | 50 | 1 | 25.98% |
| META240621P00510000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 42.26 | 40.75 | 41.45 | -8.65 | -16.99% | 10 | 1,249 | 24.70% |
| META240719P00510000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 45.45 | 44.20 | 44.85 | -5.30 | -10.44% | 7 | 5,393 | 24.61% |
| META240816P00510000 | 2024-05-08 2:47PM EDT | 2024-08-16 | 54.35 | 53.10 | 53.70 | -4.04 | -6.92% | 5 | 508 | 30.99% |
| META240920P00510000 | 2024-05-08 12:13PM EDT | 2024-09-20 | 56.48 | 56.20 | 56.80 | -27.52 | -32.76% | 1 | 453 | 29.57% |
| META241018P00510000 | 2024-05-08 2:43PM EDT | 2024-10-18 | 59.50 | 57.90 | 59.00 | -0.64 | -1.06% | 15 | 132 | 28.76% |
| META241115P00510000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 66.90 | 64.40 | 65.05 | 0.00 | - | 1 | 92 | 31.15% |
| META241220P00510000 | 2024-05-08 1:44PM EDT | 2024-12-20 | 67.57 | 66.80 | 67.30 | -14.23 | -17.40% | 4 | 395 | 30.19% |
| META250117P00510000 | 2024-05-08 12:41PM EDT | 2025-01-17 | 70.00 | 68.45 | 68.80 | -1.40 | -1.96% | 6 | 1,610 | 29.45% |
| META250321P00510000 | 2024-05-08 12:09PM EDT | 2025-03-21 | 74.75 | 74.25 | 74.95 | -12.18 | -14.01% | 1 | 94 | 29.91% |
| META250620P00510000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 84.22 | 80.65 | 81.70 | 0.00 | - | 47 | 164 | 29.78% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 86.50 | 87.45 | 0.00 | - | 1 | 55 | 29.54% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 91.55 | 92.50 | 0.00 | - | 1,001 | 2,066 | 29.28% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 92.40 | 93.55 | 0.00 | - | 31 | 73 | 29.04% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 99.55 | 101.05 | 0.00 | - | 2 | 368 | 28.74% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 106.45 | 109.65 | 0.00 | - | 2 | 3 | 28.67% |
