Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.040,50 +156,24 (+0,40%) Bitcoin EUR
58.309,29 -404,59 (-0,69%) CMC Crypto 200
1.330,46 +35,78 (+2,76%) Nasdaq Compositive
16.302,41 -30,15 (-0,18%) S&P 500
5.187,06 -0,64 (-0,01%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:620.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00620000 | 2024-05-03 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,804 | 95.31% |
| META240517C00620000 | 2024-05-07 3:11PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,853 | 55.47% |
| META240524C00620000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 80 | 111 | 47.85% |
| META240531C00620000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.16 | 0.00 | - | 7 | 28 | 44.24% |
| META240607C00620000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 0.22 | 0.12 | 0.19 | 0.00 | - | 2 | 52 | 39.75% |
| META240621C00620000 | 2024-05-08 11:31AM EDT | 2024-06-21 | 0.38 | 0.30 | 0.36 | +0.03 | +8.57% | 3 | 1,423 | 35.89% |
| META240719C00620000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 0.93 | 0.89 | 0.96 | +0.09 | +10.71% | 14 | 1,181 | 32.84% |
| META240816C00620000 | 2024-05-08 9:53AM EDT | 2024-08-16 | 4.02 | 3.95 | 4.10 | +0.42 | +11.67% | 2 | 225 | 37.72% |
| META240920C00620000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 5.03 | 5.85 | 6.05 | -0.07 | -1.37% | 1 | 453 | 36.02% |
| META241018C00620000 | 2024-05-07 2:40PM EDT | 2024-10-18 | 6.85 | 7.50 | 7.70 | 0.00 | - | 2 | 170 | 35.17% |
| META241115C00620000 | 2024-05-06 9:39AM EDT | 2024-11-15 | 10.25 | 12.65 | 13.00 | 0.00 | - | 10 | 142 | 38.52% |
| META241220C00620000 | 2024-05-07 11:53AM EDT | 2024-12-20 | 14.95 | 15.15 | 15.55 | 0.00 | - | 1 | 166 | 37.80% |
| META250117C00620000 | 2024-05-08 1:31PM EDT | 2025-01-17 | 17.00 | 17.20 | 17.70 | +0.65 | +3.98% | 2 | 1,701 | 37.47% |
| META250321C00620000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 24.40 | 24.50 | 25.15 | 0.00 | - | 1 | 87 | 38.77% |
| META250620C00620000 | 2024-05-02 3:28PM EDT | 2025-06-20 | 25.95 | 34.25 | 34.85 | 0.00 | - | 127 | 605 | 39.73% |
| META250919C00620000 | 2024-04-10 9:49AM EDT | 2025-09-19 | 67.60 | 42.85 | 43.75 | 0.00 | - | 10 | 20 | 40.29% |
| META251219C00620000 | 2024-05-06 2:50PM EDT | 2025-12-19 | 47.00 | 51.55 | 52.55 | 0.00 | - | 25 | 144 | 40.91% |
| META260116C00620000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 44.55 | 53.70 | 54.55 | 0.00 | - | 2 | 1,274 | 40.82% |
| META260618C00620000 | 2024-04-29 12:16PM EDT | 2026-06-18 | 51.48 | 67.10 | 68.40 | 0.00 | - | 10 | 301 | 41.71% |
| META261218C00620000 | 2024-05-06 3:26PM EDT | 2026-12-18 | 77.85 | 81.30 | 84.35 | 0.00 | - | 1 | 51 | 42.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00620000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 121.32 | 147.15 | 147.80 | 0.00 | - | - | 0 | 0.00% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 178.09 | 146.80 | 147.75 | 0.00 | - | 3 | 0 | 0.00% |
| META240531P00620000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 178.19 | 146.80 | 147.85 | 0.00 | - | - | 0 | 0.00% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 179.85 | 146.90 | 148.05 | 0.00 | - | 10 | 0 | 0.00% |
| META240719P00620000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 181.90 | 146.75 | 147.95 | 0.00 | - | 20 | 0 | 0.00% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 2024-08-16 | 134.85 | 145.80 | 148.80 | 0.00 | - | - | 0 | 23.58% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 136.55 | 148.85 | 150.40 | 0.00 | - | - | 0 | 23.10% |
| META250117P00620000 | 2024-05-08 11:33AM EDT | 2025-01-17 | 150.89 | 149.90 | 151.70 | -1.91 | -1.25% | 3 | 5 | 22.44% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 170.00 | 172.50 | 0.00 | - | 3 | 3 | 38.04% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 188.35 | 163.35 | 166.80 | 0.00 | - | 2 | 14 | 24.99% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 192.65 | 163.95 | 167.75 | 0.00 | - | 1 | 4 | 24.91% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 169.40 | 173.10 | 0.00 | - | 4 | 4 | 24.70% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 175.55 | 179.40 | 0.00 | - | - | 1 | 24.61% |
