Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.666,56 +1.345,31 (+2,16%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:545.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00545000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.20 | 2.15 | 2.33 | +0.44 | +25.00% | 235 | 757 | 82.68% |
| META240809C00545000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 3.25 | 3.10 | 3.30 | +0.66 | +25.48% | 26 | 191 | 64.22% |
| META240816C00545000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 3.95 | 3.95 | 4.20 | +0.43 | +12.22% | 58 | 759 | 56.20% |
| META240823C00545000 | 2024-07-26 3:04PM EDT | 2024-08-23 | 4.90 | 4.85 | 5.25 | +0.28 | +6.06% | 9 | 34 | 51.99% |
| META240830C00545000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 5.90 | 5.70 | 6.25 | +0.87 | +17.30% | 21 | 40 | 49.87% |
| META240920C00545000 | 2024-07-26 2:39PM EDT | 2024-09-20 | 8.24 | 8.30 | 8.75 | +1.02 | +14.13% | 47 | 511 | 44.47% |
| META241220C00545000 | 2024-07-26 2:35PM EDT | 2024-12-20 | 23.92 | 23.35 | 24.05 | +1.81 | +8.19% | 6 | 121 | 43.06% |
| META250117C00545000 | 2024-07-26 11:09AM EDT | 2025-01-17 | 25.80 | 26.30 | 27.10 | +1.05 | +4.24% | 2 | 514 | 42.05% |
| META250321C00545000 | 2024-07-26 11:43AM EDT | 2025-03-21 | 36.10 | 35.60 | 36.95 | +3.40 | +10.40% | 42 | 146 | 43.00% |
| META250620C00545000 | 2024-07-24 12:15PM EDT | 2025-06-20 | 48.15 | 46.35 | 47.65 | 0.00 | - | 6 | 338 | 42.80% |
| META251219C00545000 | 2024-07-16 1:26PM EDT | 2025-12-19 | 78.35 | 65.25 | 67.35 | 0.00 | - | 2 | 76 | 43.37% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00545000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 79.00 | 80.05 | 82.35 | -14.83 | -15.81% | 5 | 29 | 79.42% |
| META240809P00545000 | 2024-07-24 3:02PM EDT | 2024-08-09 | 85.11 | 80.35 | 83.20 | 0.00 | - | 8 | 9 | 59.97% |
| META240816P00545000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 80.45 | 81.25 | 83.15 | -6.05 | -6.99% | 8 | 149 | 51.06% |
| META240823P00545000 | 2024-07-26 12:51PM EDT | 2024-08-23 | 80.05 | 81.25 | 84.10 | -7.95 | -9.03% | 12 | 1 | 51.18% |
| META240830P00545000 | 2024-07-18 12:36PM EDT | 2024-08-30 | 80.63 | 82.15 | 84.90 | 0.00 | - | 4 | 4 | 48.10% |
| META240920P00545000 | 2024-07-23 10:40AM EDT | 2024-09-20 | 65.30 | 83.45 | 86.00 | 0.00 | - | 24 | 104 | 40.40% |
| META241220P00545000 | 2024-07-11 10:27AM EDT | 2024-12-20 | 58.35 | 92.85 | 96.05 | 0.00 | - | 4 | 37 | 36.05% |
| META250117P00545000 | 2024-07-24 3:59PM EDT | 2025-01-17 | 99.07 | 94.30 | 97.30 | 0.00 | - | 2 | 112 | 34.18% |
| META250321P00545000 | 2024-07-10 1:06PM EDT | 2025-03-21 | 60.74 | 99.50 | 102.75 | 0.00 | - | 2 | 54 | 33.43% |
| META250620P00545000 | 2024-07-17 1:31PM EDT | 2025-06-20 | 108.48 | 105.45 | 109.05 | 0.00 | - | 3 | 56 | 32.31% |
| META251219P00545000 | 2024-06-21 12:04PM EDT | 2025-12-19 | 100.80 | 109.95 | 113.30 | 0.00 | - | 1 | 63 | 27.98% |
