Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.488,38 +3.371,91 (+6,12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:630.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00630000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 104 | 247 | 71.88% |
| META240517C00630000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.09 | 0.00 | - | 26 | 446 | 60.74% |
| META240524C00630000 | 2024-05-02 12:04PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.11 | 0.00 | - | 3 | 181 | 50.10% |
| META240531C00630000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.18 | -0.04 | -36.36% | 18 | 32 | 49.32% |
| META240621C00630000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.25 | 0.19 | 0.34 | -0.19 | -43.18% | 12 | 625 | 40.41% |
| META240719C00630000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 0.68 | 0.60 | 0.68 | +0.05 | +7.94% | 6 | 184 | 35.60% |
| META240816C00630000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 2.60 | 2.40 | 2.62 | +0.25 | +10.64% | 1 | 123 | 38.87% |
| META240920C00630000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 3.79 | 3.65 | 3.85 | +0.27 | +7.67% | 10 | 664 | 36.67% |
| META241018C00630000 | 2024-05-03 9:41AM EDT | 2024-10-18 | 4.60 | 4.55 | 5.15 | +0.40 | +9.52% | 7 | 187 | 35.93% |
| META241115C00630000 | 2024-04-26 2:47PM EDT | 2024-11-15 | 8.45 | 8.40 | 8.75 | 0.00 | - | 1 | 949 | 38.45% |
| META241220C00630000 | 2024-05-02 10:47AM EDT | 2024-12-20 | 9.20 | 10.20 | 10.65 | 0.00 | - | 1 | 207 | 37.59% |
| META250117C00630000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 12.15 | 11.70 | 12.25 | +2.20 | +22.11% | 1 | 848 | 37.13% |
| META250321C00630000 | 2024-05-01 9:39AM EDT | 2025-03-21 | 14.33 | 17.70 | 18.35 | 0.00 | - | 1 | 41 | 38.34% |
| META250620C00630000 | 2024-04-25 9:43AM EDT | 2025-06-20 | 21.73 | 25.85 | 26.65 | 0.00 | - | 1 | 133 | 39.24% |
| META250919C00630000 | 2024-04-23 3:20PM EDT | 2025-09-19 | 55.66 | 33.35 | 34.45 | 0.00 | - | 1 | 43 | 39.76% |
| META251219C00630000 | 2024-04-26 2:29PM EDT | 2025-12-19 | 39.85 | 41.05 | 42.35 | 0.00 | - | 2 | 63 | 40.36% |
| META260116C00630000 | 2024-04-30 2:58PM EDT | 2026-01-16 | 37.50 | 42.95 | 44.20 | 0.00 | - | 6 | 21 | 40.28% |
| META260618C00630000 | 2024-04-26 11:37AM EDT | 2026-06-18 | 52.60 | 54.95 | 56.65 | 0.00 | - | 12 | 153 | 41.06% |
| META261218C00630000 | 2024-04-26 10:32AM EDT | 2026-12-18 | 63.15 | 67.70 | 71.50 | 0.00 | - | 1 | 5 | 42.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00630000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 188.30 | 177.00 | 178.95 | 0.00 | - | 4 | 0 | 87.50% |
| META240531P00630000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 188.21 | 176.70 | 179.30 | 0.00 | - | - | 0 | 65.41% |
| META240621P00630000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 193.20 | 176.05 | 179.20 | 0.00 | - | 2 | 0 | 48.77% |
| META240719P00630000 | 2024-04-26 2:30PM EDT | 2024-07-19 | 189.50 | 176.95 | 178.95 | 0.00 | - | 3 | 0 | 37.38% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 48.13% |
| META250117P00630000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 180.40 | 177.25 | 180.75 | -12.10 | -6.29% | 6 | 7 | 25.02% |
| META250321P00630000 | 2024-04-05 3:14PM EDT | 2025-03-21 | 130.13 | 179.00 | 181.85 | 0.00 | - | 3 | 3 | 24.20% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 2025-06-20 | 136.10 | 181.30 | 184.65 | 0.00 | - | 2 | 2 | 24.53% |
| META250919P00630000 | 2024-04-26 9:55AM EDT | 2025-09-19 | 193.75 | 183.45 | 187.25 | 0.00 | - | 1 | 0 | 24.41% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 2025-12-19 | 177.88 | 186.05 | 189.85 | 0.00 | - | 2 | 14 | 24.27% |
| META260116P00630000 | 2024-01-10 3:05PM EDT | 2026-01-16 | 258.35 | 175.30 | 177.60 | 0.00 | - | - | 0 | 0.00% |
| META260618P00630000 | 2024-04-08 9:35AM EDT | 2026-06-18 | 153.50 | 190.65 | 194.55 | 0.00 | - | - | 1 | 23.83% |
