Deutsche Märkte öffnen in 7 Stunden 11 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,73+0,66 (+0,14%)
Börsenschluss: 04:00PM EDT
483,02 +1,29 (+0,27%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Strike:580.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240426C005800002024-04-22 3:59PM EDT2024-04-261.041.001.04-0.40-27.78%57797592.70%
META240503C005800002024-04-22 3:58PM EDT2024-05-031.761.721.81-0.45-20.36%6242967.02%
META240510C005800002024-04-22 3:57PM EDT2024-05-102.552.452.58-0.52-16.94%153257.84%
META240517C005800002024-04-22 3:46PM EDT2024-05-173.353.153.30-0.60-15.19%36371652.64%
META240524C005800002024-04-22 3:06PM EDT2024-05-244.303.854.20-0.20-4.44%122350.20%
META240531C005800002024-04-22 3:52PM EDT2024-05-314.804.404.65-0.66-12.09%261946.94%
META240621C005800002024-04-22 3:59PM EDT2024-06-216.756.656.85-0.43-5.99%313,08542.83%
META240719C005800002024-04-22 3:39PM EDT2024-07-1910.159.7010.00-0.65-6.02%4838440.43%
META240816C005800002024-04-22 3:20PM EDT2024-08-1616.7516.0016.30+0.75+4.69%3037742.83%
META240920C005800002024-04-19 12:28PM EDT2024-09-2020.0019.7520.150.00-1123741.30%
META241018C005800002024-04-22 2:51PM EDT2024-10-1823.9122.7523.15-8.49-26.20%5314840.52%
META241115C005800002024-04-22 1:11PM EDT2024-11-1529.2029.2029.70-0.65-2.18%44942.71%
META241220C005800002024-04-22 12:29PM EDT2024-12-2032.6432.5533.10-4.16-11.30%121241.86%
META250117C005800002024-04-22 3:10PM EDT2025-01-1736.0535.2035.95+1.67+4.86%591,11841.47%
META250321C005800002024-04-22 1:43PM EDT2025-03-2144.6043.6544.55-5.45-10.89%12742.25%
META250620C005800002024-04-19 3:38PM EDT2025-06-2057.9254.1554.95+4.36+8.14%156242.58%
META250919C005800002024-04-22 9:58AM EDT2025-09-1965.4263.4064.35-11.68-15.15%14442.80%
META251219C005800002024-04-18 3:57PM EDT2025-12-1970.1072.5573.55-13.57-16.22%220943.18%
META260116C005800002024-04-19 1:02PM EDT2026-01-1676.5074.8076.150.00-425743.25%
META260618C005800002024-04-22 9:54AM EDT2026-06-1891.3088.4089.75-6.80-6.93%214643.64%
META261218C005800002024-04-09 10:24AM EDT2026-12-18124.12103.10105.550.00--144.36%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240426P005800002024-04-17 12:06PM EDT2024-04-2688.9098.2599.650.00-299986.06%
META240503P005800002024-04-12 3:17PM EDT2024-05-0375.0098.60100.350.00-3561.87%
META240510P005800002024-04-08 1:38PM EDT2024-05-1098.2998.95101.00+30.79+45.61%1252.88%
META240517P005800002024-04-16 9:46AM EDT2024-05-1785.9499.45101.050.00-1550.70%
META240524P005800002024-04-19 9:42AM EDT2024-05-2489.0099.15102.100.00-1248.94%
META240621P005800002024-04-19 2:04PM EDT2024-06-21101.50101.75103.650.00-5539.72%
META240719P005800002024-04-19 12:43PM EDT2024-07-19105.45103.65105.050.00-41035.36%
META240816P005800002024-04-12 12:50PM EDT2024-08-1684.80107.10108.850.00-22836.03%
META240920P005800002024-04-15 1:39PM EDT2024-09-20106.00108.80110.90+8.23+8.42%13333.84%
META241018P005800002024-03-19 10:05AM EDT2024-10-18109.4096.3098.450.00-21411.94%
META241115P005800002024-04-04 1:21PM EDT2024-11-1586.60114.20116.350.00-4433.64%
META241220P005800002024-04-05 11:40AM EDT2024-12-2088.95115.55117.850.00-110232.26%
META250117P005800002024-04-09 12:47PM EDT2025-01-1797.45116.30119.850.00-18431.96%
META250321P005800002024-04-05 1:19PM EDT2025-03-2196.70121.35124.250.00-2331.51%
META250620P005800002024-01-12 4:38PM EDT2025-06-20206.05129.75132.700.00--1232.37%
META250919P005800002024-03-28 12:53PM EDT2025-09-19129.26131.45133.650.00-12829.82%
META251219P005800002024-04-19 10:27AM EDT2025-12-19133.10135.80137.700.00-4829.22%
META260116P005800002024-04-05 2:33PM EDT2026-01-16115.76136.45139.150.00-7729.17%
META260618P005800002024-03-11 10:14AM EDT2026-06-18147.00123.70125.250.00-1020.93%
META261218P005800002024-04-08 1:09PM EDT2026-12-18133.35148.80152.350.00--127.93%