Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
494,17-5,59 (-1,12%)
Börsenschluss: 04:00PM EDT
493,65 -0,52 (-0,11%)
Nachbörse: 05:36PM EDT
In the money
Anzeigen:ListeStellage
Strike:550.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419C005500002024-04-17 3:46PM EDT2024-04-190.030.030.04-0.03-50.00%9748,28646.68%
META240426C005500002024-04-17 3:59PM EDT2024-04-265.705.355.65-1.00-14.93%1,0622,86668.65%
META240503C005500002024-04-17 3:59PM EDT2024-05-036.996.757.15-1.24-15.07%16081657.51%
META240510C005500002024-04-17 1:58PM EDT2024-05-108.508.108.50-1.45-14.57%6920751.98%
META240517C005500002024-04-17 3:53PM EDT2024-05-179.679.559.75-1.13-10.46%1,2934,41648.98%
META240524C005500002024-04-17 1:38PM EDT2024-05-2410.8310.6011.15-1.65-13.22%139646.96%
META240531C005500002024-04-17 3:36PM EDT2024-05-3111.7611.1012.15-1.64-12.24%192044.90%
META240621C005500002024-04-17 3:44PM EDT2024-06-2115.6015.2515.65-1.70-9.83%1775,50641.94%
META240719C005500002024-04-17 3:28PM EDT2024-07-1919.9019.8020.10-1.99-9.09%4501,21040.10%
META240816C005500002024-04-17 3:40PM EDT2024-08-1628.0027.9028.20-2.70-8.79%4498042.80%
META240920C005500002024-04-17 3:40PM EDT2024-09-2032.7632.1532.85-3.32-9.20%2693641.47%
META241018C005500002024-04-17 3:59PM EDT2024-10-1836.2035.8536.55-3.58-9.00%523440.91%
META241115C005500002024-04-17 12:18PM EDT2024-11-1541.6143.1544.15-5.21-11.13%2611443.27%
META241220C005500002024-04-16 12:00PM EDT2024-12-2050.4947.1047.850.00-491042.40%
META250117C005500002024-04-17 3:49PM EDT2025-01-1751.2250.1551.00-2.28-4.26%219,34742.04%
META250321C005500002024-04-17 11:49AM EDT2025-03-2158.6559.0560.15-4.40-6.98%32,05642.76%
META250620C005500002024-04-17 3:59PM EDT2025-06-2071.0069.6571.00-5.76-7.50%212,96143.04%
META250919C005500002024-04-15 11:22AM EDT2025-09-1988.8579.4081.050.00-29243.37%
META251219C005500002024-04-12 2:32PM EDT2025-12-1986.7888.6590.35-13.74-13.67%131443.67%
META260116C005500002024-04-17 1:39PM EDT2026-01-1693.5091.0092.70-1.90-1.99%161443.60%
META260618C005500002024-04-15 1:36PM EDT2026-06-18110.13104.95106.400.00-249443.93%
META261218C005500002024-04-16 1:01PM EDT2026-12-18126.30118.15122.000.00-11644.52%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419P005500002024-04-17 2:01PM EDT2024-04-1954.8055.0056.90+4.22+8.34%901753.52%
META240426P005500002024-04-16 1:46PM EDT2024-04-2654.6159.4062.200.00-458566.21%
META240503P005500002024-04-17 1:12PM EDT2024-05-0363.4560.3062.65+7.45+13.30%1953.16%
META240510P005500002024-04-11 12:39PM EDT2024-05-1046.3561.4563.750.00-202451.00%
META240517P005500002024-04-17 3:59PM EDT2024-05-1763.5062.5064.40+5.20+8.92%4722646.36%
META240524P005500002024-04-08 10:00AM EDT2024-05-2444.3063.2565.350.00-263543.79%
META240531P005500002024-04-12 12:28PM EDT2024-05-3151.2564.0066.050.00-1141.51%
META240621P005500002024-04-16 12:46PM EDT2024-06-2161.6566.6568.300.00-15037.55%
META240719P005500002024-04-17 3:12PM EDT2024-07-1969.6069.5571.00+2.17+3.22%2016734.61%
META240816P005500002024-04-17 3:03PM EDT2024-08-1675.5575.1576.65+1.93+2.62%224435.91%
META240920P005500002024-04-16 1:17PM EDT2024-09-2073.6277.6579.850.00-132134.32%
META241018P005500002024-04-16 11:33AM EDT2024-10-1876.0979.5581.700.00-106533.02%
META241115P005500002024-04-08 10:15AM EDT2024-11-1569.9584.6086.600.00-12434.19%
META241220P005500002024-04-15 1:26PM EDT2024-12-2084.2587.0088.650.00-228933.00%
META250117P005500002024-04-17 9:42AM EDT2025-01-1785.6088.4590.20-0.40-0.47%1426432.21%
META250321P005500002024-04-08 9:39AM EDT2025-03-2181.5093.6095.450.00-11731.90%
META250620P005500002024-04-12 11:48AM EDT2025-06-2089.7099.65101.200.00-2,5002,54331.05%
META250919P005500002024-03-04 1:40PM EDT2025-09-19101.0498.70100.400.00-2527.87%
META251219P005500002024-04-11 11:46AM EDT2025-12-1999.40109.95111.400.00-165030.06%
META260116P005500002024-03-28 3:59PM EDT2026-01-16115.50110.60112.300.00-14229.74%
META260618P005500002024-04-04 3:24PM EDT2026-06-18109.90117.05119.050.00-121929.05%
META261218P005500002024-04-15 2:16PM EDT2026-12-18123.45122.50126.700.00-1328.57%