Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.954,89 +179,51 (+0,48%) Gold
2.409,90 +11,90 (+0,50%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.310,74 +667,20 (+1,12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Strike:560.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00560000 | 2024-04-19 12:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 4,796 | 89.06% |
| META240426C00560000 | 2024-04-19 12:29PM EDT | 2024-04-26 | 2.19 | 2.32 | 2.39 | -3.20 | -59.37% | 406 | 945 | 74.24% |
| META240503C00560000 | 2024-04-19 12:30PM EDT | 2024-05-03 | 3.43 | 3.35 | 3.50 | -3.11 | -47.55% | 159 | 424 | 59.99% |
| META240510C00560000 | 2024-04-19 11:44AM EDT | 2024-05-10 | 5.25 | 4.45 | 4.65 | -2.60 | -33.12% | 28 | 54 | 53.89% |
| META240517C00560000 | 2024-04-19 12:28PM EDT | 2024-05-17 | 5.50 | 5.45 | 5.65 | -3.57 | -39.36% | 342 | 4,517 | 50.02% |
| META240524C00560000 | 2024-04-19 12:34PM EDT | 2024-05-24 | 6.45 | 6.50 | 6.75 | -5.05 | -43.91% | 2 | 86 | 47.99% |
| META240531C00560000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 8.16 | 7.25 | 7.50 | -4.26 | -34.30% | 22 | 11 | 45.59% |
| META240621C00560000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 10.77 | 10.20 | 10.45 | -4.59 | -29.88% | 42 | 893 | 42.41% |
| META240719C00560000 | 2024-04-19 12:34PM EDT | 2024-07-19 | 13.95 | 13.95 | 14.25 | -6.05 | -30.25% | 180 | 459 | 40.34% |
| META240816C00560000 | 2024-04-18 1:58PM EDT | 2024-08-16 | 25.05 | 21.00 | 21.35 | -4.15 | -14.21% | 1 | 875 | 42.80% |
| META240920C00560000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 27.50 | 25.20 | 25.55 | -6.90 | -20.06% | 3 | 659 | 41.36% |
| META241018C00560000 | 2024-04-18 3:13PM EDT | 2024-10-18 | 36.30 | 28.30 | 28.75 | 0.00 | - | 10 | 169 | 40.59% |
| META241115C00560000 | 2024-04-19 12:15PM EDT | 2024-11-15 | 36.35 | 35.20 | 35.50 | -10.15 | -21.83% | 4 | 44 | 42.67% |
| META241220C00560000 | 2024-04-19 12:29PM EDT | 2024-12-20 | 38.35 | 38.50 | 39.15 | -9.30 | -19.52% | 1 | 147 | 41.91% |
| META250117C00560000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 48.18 | 41.30 | 41.95 | +1.19 | +2.53% | 1 | 454 | 41.44% |
| META250321C00560000 | 2024-04-19 12:17PM EDT | 2025-03-21 | 51.22 | 50.10 | 50.55 | -9.05 | -15.02% | 21 | 2,317 | 42.10% |
| META250620C00560000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 63.90 | 60.15 | 60.80 | -10.73 | -14.38% | 1 | 424 | 42.31% |
| META250919C00560000 | 2024-04-15 1:28PM EDT | 2025-09-19 | 79.95 | 69.70 | 70.80 | 0.00 | - | 5 | 216 | 42.78% |
| META251219C00560000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 82.21 | 78.90 | 79.95 | -16.58 | -16.78% | 1 | 147 | 43.14% |
| META260116C00560000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 83.17 | 81.15 | 82.50 | -19.33 | -18.86% | 3 | 150 | 43.18% |
| META260618C00560000 | 2024-04-16 1:01PM EDT | 2026-06-18 | 106.40 | 93.55 | 95.80 | 0.00 | - | 1 | 150 | 43.48% |
| META261218C00560000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 122.08 | 108.05 | 110.95 | 0.00 | - | 8 | 14 | 44.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00560000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 58.06 | 79.00 | 80.55 | 0.00 | - | 4 | 0 | 218.99% |
| META240426P00560000 | 2024-04-17 1:26PM EDT | 2024-04-26 | 71.60 | 81.00 | 83.10 | 0.00 | - | 59 | 76 | 92.31% |
| META240503P00560000 | 2024-04-11 10:11AM EDT | 2024-05-03 | 51.25 | 81.10 | 82.90 | 0.00 | - | 1 | 8 | 67.21% |
| META240510P00560000 | 2024-04-05 1:28PM EDT | 2024-05-10 | 48.30 | 82.90 | 84.05 | 0.00 | - | 4 | 7 | 60.48% |
| META240517P00560000 | 2024-04-12 12:05PM EDT | 2024-05-17 | 55.28 | 83.15 | 84.60 | 0.00 | - | 15 | 340 | 53.80% |
| META240621P00560000 | 2024-04-19 12:28PM EDT | 2024-06-21 | 86.00 | 86.20 | 87.75 | +19.00 | +28.36% | 4 | 57 | 42.90% |
| META240719P00560000 | 2024-04-19 10:21AM EDT | 2024-07-19 | 81.91 | 88.00 | 89.75 | +10.41 | +14.56% | 1 | 39 | 38.43% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 93.05 | 94.40 | 0.00 | - | 3 | 55 | 38.73% |
| META240920P00560000 | 2024-04-08 11:33AM EDT | 2024-09-20 | 84.10 | 95.20 | 97.00 | +15.92 | +23.35% | 5 | 38 | 36.46% |
| META241018P00560000 | 2024-04-08 9:39AM EDT | 2024-10-18 | 70.35 | 97.10 | 98.60 | 0.00 | - | 2 | 52 | 34.88% |
| META241115P00560000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 75.70 | 101.00 | 103.10 | 0.00 | - | 2 | 14 | 35.87% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 103.70 | 105.15 | 0.00 | - | 2 | 168 | 34.62% |
| META250117P00560000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 86.24 | 104.20 | 106.40 | 0.00 | - | 1 | 97 | 33.61% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 109.05 | 110.75 | 0.00 | - | 3 | 24 | 32.80% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 31.88% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 31.83% |
| META251219P00560000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 103.05 | 123.65 | 127.00 | 0.00 | - | 5 | 23 | 31.10% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 30.13% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 130.55 | 132.55 | 0.00 | - | 5 | 7 | 29.30% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 136.50 | 140.05 | 0.00 | - | 1 | 2 | 28.80% |
