Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.412,94 +523,75 (+0,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:555.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00555000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 131 | 680 | 69.34% |
| META240510C00555000 | 2024-04-26 2:44PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.23 | -0.09 | -33.33% | 93 | 165 | 52.25% |
| META240517C00555000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 0.39 | 0.34 | 0.40 | -0.06 | -13.33% | 605 | 1,215 | 46.78% |
| META240524C00555000 | 2024-04-26 1:27PM EDT | 2024-05-24 | 0.49 | 0.49 | 0.60 | -0.15 | -23.44% | 5 | 57 | 42.94% |
| META240531C00555000 | 2024-04-26 12:16PM EDT | 2024-05-31 | 0.64 | 0.55 | 0.80 | -0.26 | -28.89% | 5 | 43 | 40.19% |
| META240621C00555000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.41 | 1.41 | 1.60 | -0.30 | -17.54% | 22 | 597 | 36.11% |
| META241220C00555000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 21.45 | 21.65 | 22.50 | -29.55 | -57.94% | 15 | 1 | 39.77% |
| META250117C00555000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 23.00 | 24.00 | 25.10 | 0.00 | - | 22 | 372 | 39.58% |
| META250321C00555000 | 2024-04-25 9:31AM EDT | 2025-03-21 | 25.89 | 31.80 | 33.10 | 0.00 | - | 1 | 68 | 40.83% |
| META250620C00555000 | 2024-04-26 2:23PM EDT | 2025-06-20 | 41.30 | 41.05 | 42.90 | -0.41 | -0.98% | 7 | 803 | 41.60% |
| META251219C00555000 | 2024-04-25 2:44PM EDT | 2025-12-19 | 57.00 | 58.45 | 60.50 | 0.00 | - | 14 | 140 | 42.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00555000 | 2024-04-26 12:55PM EDT | 2024-05-03 | 114.68 | 110.65 | 113.05 | -6.23 | -5.15% | 58 | 0 | 74.02% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 2024-05-10 | 115.00 | 110.75 | 112.90 | -4.11 | -3.45% | 2 | 2 | 70.00% |
| META240517P00555000 | 2024-04-08 11:19AM EDT | 2024-05-17 | 46.69 | 110.90 | 112.80 | 0.00 | - | 2 | 0 | 55.49% |
| META240524P00555000 | 2024-04-09 10:58AM EDT | 2024-05-24 | 57.45 | 110.15 | 113.50 | 0.00 | - | 1 | 0 | 52.81% |
| META240531P00555000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 82.00 | 109.60 | 113.90 | 0.00 | - | 1 | 0 | 49.19% |
| META240621P00555000 | 2024-04-26 9:46AM EDT | 2024-06-21 | 115.40 | 110.55 | 113.30 | +45.20 | +64.39% | 2 | 23 | 36.10% |
| META250117P00555000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 101.67 | 120.45 | 123.00 | 0.00 | - | 3 | 47 | 28.35% |
| META250321P00555000 | 2024-04-18 3:35PM EDT | 2025-03-21 | 93.85 | 124.35 | 127.20 | 0.00 | - | 3 | 26 | 28.80% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 105.55 | 128.90 | 131.25 | 0.00 | - | 1 | 18 | 28.11% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 2025-12-19 | 103.85 | 136.25 | 140.10 | 0.00 | - | 8 | 17 | 27.94% |
