Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.083,94 +223,14 (+1,25%) Euro Stoxx 50
4.987,79 +50,94 (+1,03%) Dow Jones 30
38.375,03 +135,05 (+0,35%) Gold
2.341,80 -4,60 (-0,20%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.482,52 +651,64 (+1,05%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:520.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00520000 | 2024-04-23 10:07AM EDT | 2024-04-26 | 10.50 | 10.25 | 10.40 | +2.75 | +35.95% | 443 | 5,270 | 98.25% |
| META240503C00520000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 12.08 | 11.90 | 12.15 | +2.34 | +24.35% | 111 | 873 | 64.68% |
| META240510C00520000 | 2024-04-23 9:49AM EDT | 2024-05-10 | 14.49 | 14.15 | 14.45 | +3.09 | +27.11% | 15 | 480 | 56.14% |
| META240517C00520000 | 2024-04-23 10:07AM EDT | 2024-05-17 | 16.16 | 15.90 | 16.15 | +3.36 | +26.25% | 53 | 5,606 | 51.17% |
| META240524C00520000 | 2024-04-22 3:44PM EDT | 2024-05-24 | 15.01 | 17.50 | 18.00 | 0.00 | - | 80 | 219 | 48.77% |
| META240531C00520000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 20.10 | 18.55 | 19.40 | +3.98 | +24.69% | 1 | 199 | 46.43% |
| META240621C00520000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 22.25 | 23.05 | 23.35 | +2.44 | +12.32% | 53 | 4,853 | 42.51% |
| META240719C00520000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 27.55 | 27.90 | 28.35 | +3.10 | +12.68% | 14 | 4,302 | 40.36% |
| META240816C00520000 | 2024-04-23 9:59AM EDT | 2024-08-16 | 36.55 | 36.90 | 37.30 | +2.25 | +6.56% | 7 | 798 | 43.27% |
| META240920C00520000 | 2024-04-23 9:55AM EDT | 2024-09-20 | 41.64 | 41.85 | 42.25 | +3.99 | +10.60% | 22 | 769 | 41.84% |
| META241018C00520000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 41.90 | 44.90 | 45.25 | 0.00 | - | 13 | 209 | 40.60% |
| META241115C00520000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 50.75 | 53.35 | 53.90 | 0.00 | - | 1 | 128 | 43.58% |
| META241220C00520000 | 2024-04-19 1:54PM EDT | 2024-12-20 | 56.50 | 57.20 | 57.85 | 0.00 | - | 17 | 812 | 42.77% |
| META250117C00520000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 62.25 | 59.95 | 60.60 | +4.58 | +7.94% | 3 | 996 | 42.11% |
| META250321C00520000 | 2024-04-22 3:42PM EDT | 2025-03-21 | 65.46 | 69.40 | 70.60 | 0.00 | - | 11 | 143 | 43.24% |
| META250620C00520000 | 2024-04-22 2:43PM EDT | 2025-06-20 | 77.95 | 80.45 | 81.10 | 0.00 | - | 1 | 340 | 43.29% |
| META250919C00520000 | 2024-04-19 2:52PM EDT | 2025-09-19 | 84.15 | 90.80 | 92.00 | 0.00 | - | 2 | 68 | 43.98% |
| META251219C00520000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 100.00 | 99.05 | 100.55 | +1.00 | +1.01% | 1 | 148 | 43.97% |
| META260116C00520000 | 2024-04-19 1:23PM EDT | 2026-01-16 | 98.99 | 102.80 | 103.80 | 0.00 | - | 4 | 241 | 44.26% |
| META260618C00520000 | 2024-04-22 12:21PM EDT | 2026-06-18 | 110.72 | 116.45 | 118.10 | 0.00 | - | 1 | 242 | 44.79% |
| META261218C00520000 | 2024-04-22 1:15PM EDT | 2026-12-18 | 125.75 | 130.30 | 132.85 | 0.00 | - | 52 | 535 | 45.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00520000 | 2024-04-23 10:06AM EDT | 2024-04-26 | 37.50 | 38.75 | 39.25 | -7.30 | -15.87% | 57 | 610 | 112.37% |
| META240503P00520000 | 2024-04-23 9:45AM EDT | 2024-05-03 | 39.35 | 39.10 | 39.50 | -5.24 | -11.75% | 2 | 331 | 68.70% |
| META240510P00520000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 51.00 | 40.55 | 41.05 | 0.00 | - | 36 | 83 | 57.36% |
| META240517P00520000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 42.90 | 42.05 | 42.45 | -4.55 | -9.59% | 52 | 1,205 | 51.63% |
| META240524P00520000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 56.65 | 42.65 | 44.30 | 0.00 | - | 1 | 78 | 49.31% |
| META240531P00520000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 47.40 | 44.60 | 46.45 | 0.00 | - | 1 | 7 | 48.12% |
| META240621P00520000 | 2024-04-22 11:41AM EDT | 2024-06-21 | 56.60 | 47.50 | 48.25 | 0.00 | - | 3 | 924 | 41.11% |
| META240719P00520000 | 2024-04-22 12:11PM EDT | 2024-07-19 | 59.00 | 51.00 | 51.75 | 0.00 | - | 37 | 5,797 | 37.65% |
| META240816P00520000 | 2024-04-22 12:34PM EDT | 2024-08-16 | 65.30 | 58.05 | 58.40 | 0.00 | - | 11 | 647 | 38.85% |
| META240920P00520000 | 2024-04-23 9:42AM EDT | 2024-09-20 | 60.05 | 60.60 | 61.10 | -8.60 | -12.53% | 9 | 502 | 36.20% |
| META241018P00520000 | 2024-04-22 11:17AM EDT | 2024-10-18 | 64.10 | 62.20 | 62.70 | -8.77 | -12.04% | 1 | 252 | 34.41% |
| META241115P00520000 | 2024-04-23 9:46AM EDT | 2024-11-15 | 68.00 | 67.85 | 68.95 | -9.90 | -12.71% | 2 | 265 | 36.22% |
| META241220P00520000 | 2024-04-22 2:44PM EDT | 2024-12-20 | 73.80 | 69.90 | 70.50 | 0.00 | - | 34 | 910 | 34.47% |
| META250117P00520000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 80.08 | 71.55 | 72.25 | 0.00 | - | 7 | 468 | 33.67% |
| META250321P00520000 | 2024-04-22 9:46AM EDT | 2025-03-21 | 80.25 | 76.95 | 78.50 | 0.00 | - | 2 | 135 | 33.64% |
| META250620P00520000 | 2024-04-19 10:06AM EDT | 2025-06-20 | 82.90 | 84.55 | 85.35 | 0.00 | - | 139 | 177 | 33.04% |
| META250919P00520000 | 2024-04-10 9:46AM EDT | 2025-09-19 | 80.35 | 89.30 | 91.00 | 0.00 | - | 4 | 65 | 32.40% |
| META251219P00520000 | 2024-04-11 12:01PM EDT | 2025-12-19 | 83.40 | 94.85 | 96.25 | 0.00 | - | 1 | 3 | 31.95% |
| META260116P00520000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 99.75 | 95.05 | 96.45 | 0.00 | - | 3 | 27 | 31.31% |
| META260618P00520000 | 2024-04-09 11:37AM EDT | 2026-06-18 | 96.48 | 103.00 | 104.90 | 0.00 | - | 1 | 155 | 31.04% |
| META261218P00520000 | 2024-04-16 10:23AM EDT | 2026-12-18 | 105.80 | 108.85 | 112.30 | 0.00 | - | 1 | 12 | 30.29% |
