Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.020,08 +42,68 (+0,07%) CMC Crypto 200
1.390,95 +8,38 (+0,61%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00590000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 1,065 | 2,742 | 165.63% |
| META240503C00590000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.07 | -2.40 | -97.96% | 336 | 464 | 69.92% |
| META240510C00590000 | 2024-04-25 2:46PM EDT | 2024-05-10 | 0.14 | 0.05 | 0.18 | -3.21 | -95.82% | 24 | 386 | 57.03% |
| META240517C00590000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.47 | -3.78 | -94.50% | 279 | 1,239 | 53.66% |
| META240524C00590000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 0.35 | 0.29 | 0.43 | -4.70 | -93.07% | 83 | 38 | 48.63% |
| META240531C00590000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 0.48 | 0.37 | 0.57 | -5.02 | -91.27% | 33 | 54 | 45.51% |
| META240621C00590000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 0.79 | 0.73 | 0.85 | -6.89 | -89.71% | 188 | 1,256 | 38.57% |
| META240719C00590000 | 2024-04-25 2:44PM EDT | 2024-07-19 | 1.60 | 1.62 | 1.81 | -8.95 | -84.83% | 63 | 615 | 36.30% |
| META240816C00590000 | 2024-04-25 3:04PM EDT | 2024-08-16 | 5.31 | 4.90 | 5.45 | -12.84 | -70.74% | 127 | 392 | 40.70% |
| META240920C00590000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 7.37 | 7.20 | 9.30 | -14.69 | -66.59% | 22 | 301 | 41.59% |
| META241018C00590000 | 2024-04-25 1:28PM EDT | 2024-10-18 | 8.48 | 8.85 | 9.40 | -15.62 | -64.81% | 15 | 118 | 38.27% |
| META241115C00590000 | 2024-04-25 2:44PM EDT | 2024-11-15 | 13.18 | 13.35 | 13.85 | -18.27 | -58.09% | 1 | 52 | 40.52% |
| META241220C00590000 | 2024-04-25 12:58PM EDT | 2024-12-20 | 15.65 | 15.65 | 16.25 | -18.65 | -54.37% | 6 | 268 | 39.71% |
| META250117C00590000 | 2024-04-25 3:35PM EDT | 2025-01-17 | 18.07 | 17.70 | 18.25 | -20.13 | -52.70% | 4 | 826 | 39.29% |
| META250321C00590000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 23.45 | 24.20 | 25.10 | -21.79 | -48.17% | 2 | 30 | 40.32% |
| META250620C00590000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 33.25 | 32.75 | 33.80 | -20.50 | -38.14% | 55 | 399 | 40.92% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 40.80 | 42.20 | 0.00 | - | 4 | 55 | 41.45% |
| META251219C00590000 | 2024-04-25 1:08PM EDT | 2025-12-19 | 49.03 | 48.70 | 50.45 | -31.16 | -38.86% | 55 | 428 | 42.01% |
| META260116C00590000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 70.00 | 50.80 | 52.40 | 0.00 | - | 1 | 162 | 41.94% |
| META260618C00590000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 88.00 | 62.65 | 65.10 | 0.00 | - | 4 | 100 | 42.65% |
| META261218C00590000 | 2024-04-25 9:56AM EDT | 2026-12-18 | 68.10 | 75.30 | 78.70 | -38.65 | -36.21% | 105 | 112 | 43.17% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00590000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 150.90 | 146.50 | 150.75 | +53.97 | +55.68% | 61 | 45 | 168.75% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 2024-05-10 | 72.23 | 146.50 | 150.60 | 0.00 | - | 2 | 2 | 88.03% |
| META240517P00590000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 163.42 | 146.50 | 150.85 | +63.48 | +63.52% | 1 | 4 | 74.51% |
| META240621P00590000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 147.15 | 147.10 | 150.85 | +67.60 | +84.98% | 10 | 12 | 46.31% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 146.85 | 151.00 | 0.00 | - | 1 | 7 | 38.47% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 147.00 | 151.40 | 0.00 | - | 1 | 8 | 34.53% |
| META240920P00590000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 168.43 | 148.00 | 151.80 | +59.88 | +55.16% | 1 | 23 | 31.13% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 150.85 | 154.25 | 0.00 | - | 70 | 22 | 28.29% |
| META250117P00590000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 158.61 | 151.40 | 154.35 | +45.98 | +40.82% | 1 | 13 | 26.90% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 164.05 | 167.50 | 0.00 | - | 20 | 28 | 26.55% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 164.45 | 168.30 | 0.00 | - | 2 | 8 | 26.39% |
| META260618P00590000 | 2024-04-25 10:07AM EDT | 2026-06-18 | 177.50 | 169.15 | 173.00 | +39.77 | +28.88% | 1 | 39 | 25.89% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 174.20 | 178.00 | 0.00 | - | - | 1 | 25.33% |
