Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.449,73 -2.294,66 (-3,91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00570000 | 2024-05-07 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 106.25% |
| META240517C00570000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 24 | 725 | 45.31% |
| META240524C00570000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 20 | 135 | 37.50% |
| META240531C00570000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.22 | -0.11 | -33.33% | 5 | 73 | 33.55% |
| META240607C00570000 | 2024-05-09 3:09PM EDT | 2024-06-07 | 0.48 | 0.32 | 0.38 | 0.00 | - | 2 | 5 | 31.67% |
| META240614C00570000 | 2024-05-07 11:37AM EDT | 2024-06-14 | 0.85 | 0.52 | 0.60 | 0.00 | - | - | 1 | 30.64% |
| META240621C00570000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.79 | 0.75 | 0.80 | -0.19 | -19.39% | 26 | 1,311 | 29.51% |
| META240719C00570000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.35 | 2.29 | 2.38 | -0.29 | -10.98% | 3 | 670 | 28.91% |
| META240816C00570000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 8.78 | 8.55 | 8.90 | -0.37 | -4.04% | 3 | 615 | 36.19% |
| META240920C00570000 | 2024-05-10 12:33PM EDT | 2024-09-20 | 12.25 | 11.85 | 12.25 | +0.06 | +0.49% | 1 | 332 | 35.10% |
| META241018C00570000 | 2024-05-10 12:23PM EDT | 2024-10-18 | 14.80 | 14.40 | 14.90 | -0.15 | -1.00% | 1 | 629 | 34.60% |
| META241115C00570000 | 2024-05-10 10:48AM EDT | 2024-11-15 | 21.00 | 21.70 | 22.25 | -1.50 | -6.67% | 3 | 66 | 38.31% |
| META241220C00570000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 25.45 | 25.10 | 25.65 | -0.20 | -0.78% | 5 | 162 | 37.77% |
| META250117C00570000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 27.87 | 27.80 | 28.35 | -0.63 | -2.21% | 2 | 704 | 37.50% |
| META250321C00570000 | 2024-05-09 2:47PM EDT | 2025-03-21 | 37.30 | 36.50 | 37.35 | 0.00 | - | 1 | 199 | 39.00% |
| META250620C00570000 | 2024-05-08 12:06PM EDT | 2025-06-20 | 49.00 | 47.60 | 48.35 | +1.15 | +2.40% | 1 | 831 | 40.04% |
| META250919C00570000 | 2024-05-03 10:05AM EDT | 2025-09-19 | 47.58 | 57.20 | 58.20 | 0.00 | - | 1 | 80 | 40.70% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 66.50 | 67.65 | 0.00 | - | 29 | 69 | 41.36% |
| META260116C00570000 | 2024-05-09 10:44AM EDT | 2026-01-16 | 68.90 | 68.85 | 70.00 | 0.00 | - | 1 | 366 | 41.37% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 82.95 | 84.45 | 0.00 | - | 10 | 200 | 42.27% |
| META261218C00570000 | 2024-05-10 3:16PM EDT | 2026-12-18 | 98.83 | 97.10 | 100.70 | +0.90 | +0.92% | 4 | 38 | 43.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00570000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 137.73 | 92.90 | 95.00 | 0.00 | - | 4 | 0 | 149.61% |
| META240517P00570000 | 2024-05-10 10:26AM EDT | 2024-05-17 | 97.50 | 93.15 | 94.55 | -28.80 | -22.80% | 2 | 0 | 67.63% |
| META240621P00570000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 128.11 | 93.15 | 94.55 | 0.00 | - | 1 | 1 | 29.20% |
| META240719P00570000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 94.73 | 93.20 | 94.60 | 0.00 | - | 53 | 46 | 23.02% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 95.95 | 97.50 | 0.00 | - | 1 | 59 | 27.48% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 104.20 | 97.75 | 99.50 | 0.00 | - | 3 | 26 | 26.81% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 98.95 | 100.80 | 0.00 | - | 3 | 33 | 26.06% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 103.10 | 104.95 | 0.00 | - | 1 | 3 | 28.44% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 103.75 | 106.60 | 0.00 | - | 2 | 3 | 27.60% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 143.19 | 105.05 | 107.95 | 0.00 | - | 20 | 140 | 27.12% |
| META250321P00570000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 144.99 | 109.90 | 112.85 | 0.00 | - | 3 | 22 | 27.64% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 120.35 | 116.15 | 118.35 | 0.00 | - | 2 | 41 | 27.50% |
| META250919P00570000 | 2024-05-08 1:58PM EDT | 2025-09-19 | 125.57 | 120.20 | 123.50 | 0.00 | - | 23 | 33 | 27.42% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 140.15 | 143.65 | 0.00 | - | 5 | 16 | 33.95% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 22.21% |
| META260618P00570000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 161.57 | 133.10 | 135.25 | 0.00 | - | 5 | 5 | 26.57% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 139.20 | 142.85 | 0.00 | - | 1 | 2 | 26.44% |
