Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
502,30+12,17 (+2,48%)
Börsenschluss: 04:00PM EST
502,11 -0,19 (-0,04%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:560.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240308C005600002024-03-01 3:46PM EST2024-03-080.140.110.12+0.06+75.00%58454135.35%
META240315C005600002024-03-01 3:56PM EST2024-03-150.540.530.57+0.25+86.21%3311,19432.13%
META240322C005600002024-03-01 3:55PM EST2024-03-221.301.261.32+0.60+85.71%25139531.35%
META240328C005600002024-03-01 3:01PM EST2024-03-282.061.962.03+0.96+87.27%235530.80%
META240405C005600002024-03-01 3:41PM EST2024-04-053.002.803.00+1.17+63.93%141530.20%
META240419C005600002024-03-01 3:49PM EST2024-04-194.804.654.85+1.75+57.38%20249529.78%
META240517C005600002024-03-01 3:40PM EST2024-05-1716.9516.6016.80+4.09+31.80%653,60040.22%
META240621C005600002024-03-01 3:40PM EST2024-06-2121.3521.0521.30+4.60+27.46%3058037.84%
META240719C005600002024-03-01 3:52PM EST2024-07-1924.5024.3524.75+4.70+23.74%8126036.84%
META240816C005600002024-03-01 1:46PM EST2024-08-1632.3531.9032.40+5.78+21.75%3968939.55%
META240920C005600002024-03-01 2:24PM EST2024-09-2035.7835.9536.35+6.58+22.53%3154638.70%
META241018C005600002024-02-28 3:05PM EST2024-10-1831.9239.4039.800.00-72638.50%
META241115C005600002024-03-01 1:40PM EST2024-11-1546.4646.4047.00+8.18+21.37%11340.69%
META241220C005600002024-03-01 3:41PM EST2024-12-2050.6049.9050.45+6.75+15.39%598940.12%
META250117C005600002024-03-01 3:12PM EST2025-01-1752.3252.7553.20+8.11+18.34%1347439.81%
META250620C005600002024-03-01 10:58AM EST2025-06-2069.2271.6572.60+6.23+9.89%330941.23%
META250919C005600002024-02-29 11:19AM EST2025-09-1978.5880.7581.95+6.33+8.76%220841.52%
META251219C005600002024-03-01 2:36PM EST2025-12-1989.0389.7590.75+7.69+9.45%814441.82%
META260116C005600002024-02-28 11:40AM EST2026-01-1682.2291.6593.050.00-112741.80%
META260618C005600002024-03-01 12:55PM EST2026-06-18103.91105.45106.70+7.61+7.90%42642.32%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240315P005600002024-02-29 11:39AM EST2024-03-1575.6657.0558.550.00-1034.83%
META240322P005600002024-03-01 3:18PM EST2024-03-2258.2057.4558.45-19.85-25.43%2027.72%
META240328P005600002024-02-21 2:47PM EST2024-03-2897.4557.4058.900.00-194027.06%
META240419P005600002024-02-15 1:03PM EST2024-04-1975.3058.6560.600.00-4525.29%
META240517P005600002024-02-28 9:34AM EST2024-05-1779.1268.0569.350.00-124833.70%
META240621P005600002024-03-01 11:38AM EST2024-06-2173.6070.9572.00-4.75-6.06%1630.78%
META240719P005600002024-02-26 9:40AM EST2024-07-1985.7772.2073.850.00-8429.25%
META240816P005600002024-02-15 1:42PM EST2024-08-1689.1078.0079.600.00-121831.40%
META240920P005600002024-02-15 3:56PM EST2024-09-2092.9580.5581.250.00-141629.76%
META241018P005600002024-03-01 10:37AM EST2024-10-1884.1582.2083.10-7.07-7.75%9329.14%
META241220P005600002024-02-14 11:42AM EST2024-12-20108.4989.0089.900.00-215329.80%
META250117P005600002024-02-26 9:52AM EST2025-01-17101.8989.2091.150.00-11029.17%
META250620P005600002024-01-17 10:36AM EST2025-06-20197.20114.90116.300.00-101035.14%
META250919P005600002024-01-12 2:02PM EST2025-09-19187.85119.85122.750.00-2534.79%
META251219P005600002023-08-25 11:51AM EST2025-12-19280.60258.70262.600.00-2085.68%
META260116P005600002024-01-19 1:57PM EST2026-01-16183.30124.20126.300.00-1032.92%
META260618P005600002024-02-16 10:38AM EST2026-06-18131.62118.45120.350.00-1127.82%