Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,07-20,73 (-4,13%)
Börsenschluss: 04:00PM EDT
478,73 -2,34 (-0,49%)
Nachbörse: 06:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:700.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419C007000002024-04-16 3:55PM EDT2024-04-190.020.000.010.00-13713206.25%
META240426C007000002024-04-19 3:54PM EDT2024-04-260.030.020.04-0.02-40.00%1494,27485.16%
META240503C007000002024-04-19 3:43PM EDT2024-05-030.090.080.14-0.03-25.00%5833270.31%
META240510C007000002024-04-18 10:37AM EDT2024-05-100.200.160.28-0.15-42.86%13862.79%
META240517C007000002024-04-19 3:58PM EDT2024-05-170.320.250.35-0.09-21.95%851,15356.84%
META240524C007000002024-04-19 11:55AM EDT2024-05-240.500.220.58-0.01-1.96%21452.93%
META240621C007000002024-04-19 3:45PM EDT2024-06-210.890.881.03-0.59-39.86%1955345.59%
META240719C007000002024-04-19 3:58PM EDT2024-07-191.901.781.94-0.60-24.00%2932242.43%
META240816C007000002024-04-19 2:44PM EDT2024-08-164.004.054.25-2.14-34.85%37743.66%
META240920C007000002024-04-19 11:05AM EDT2024-09-205.905.705.90-0.13-2.16%551,21041.52%
META241018C007000002024-04-19 11:59AM EDT2024-10-187.307.107.35-2.50-25.51%3419640.43%
META241115C007000002024-04-19 3:52PM EDT2024-11-1510.5010.5510.90-3.73-26.21%212542.04%
META241220C007000002024-04-19 3:24PM EDT2024-12-2012.5912.5512.90-0.76-5.69%860040.99%
META250117C007000002024-04-19 3:25PM EDT2025-01-1713.9514.1014.55-3.75-21.19%443,12440.35%
META250321C007000002024-04-19 10:48AM EDT2025-03-2121.4519.6020.40-4.65-17.82%15640.85%
META250620C007000002024-04-19 2:44PM EDT2025-06-2027.5127.6028.35-8.07-22.68%187,96641.09%
META250919C007000002024-04-04 12:36PM EDT2025-09-1950.8934.8535.950.00-63541.22%
META251219C007000002024-04-18 3:56PM EDT2025-12-1942.0042.3543.60-8.00-16.00%11,51641.47%
META260116C007000002024-04-19 1:36PM EDT2026-01-1644.0044.3045.60-7.95-15.30%125,73341.41%
META260618C007000002024-04-19 3:08PM EDT2026-06-1856.2755.8557.30-7.98-12.42%464141.60%
META261218C007000002024-04-08 3:16PM EDT2026-12-1889.5669.2072.450.00--1542.47%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240419P007000002024-04-15 10:27AM EDT2024-04-19185.91217.10220.700.00-20400.20%
META240426P007000002024-03-21 2:07PM EDT2024-04-26191.37217.90220.150.00--095.12%
META240503P007000002024-03-26 2:13PM EDT2024-05-03195.53217.90220.250.00-2072.66%
META240517P007000002024-02-29 1:18PM EDT2024-05-17213.82213.15215.400.00--00.00%
META240621P007000002024-04-05 9:42AM EDT2024-06-21183.47217.65220.400.00-2048.46%
META240719P007000002024-03-26 3:10PM EDT2024-07-19196.11217.70220.850.00-4042.42%
META240920P007000002024-03-22 12:57PM EDT2024-09-20193.29217.55221.400.00-1134.32%
META241115P007000002024-04-08 9:56AM EDT2024-11-15181.20218.60222.000.00-2230.76%
META241220P007000002024-04-09 1:52PM EDT2024-12-20192.93219.00222.600.00-60529.59%
META250117P007000002024-04-05 2:49PM EDT2025-01-17182.37219.50222.800.00-2928.37%
META250620P007000002024-03-07 10:58AM EDT2025-06-20203.23186.55190.500.00-110.00%
META251219P007000002024-02-13 4:40PM EDT2025-12-19242.00219.00222.250.00--118.47%
META260116P007000002024-03-21 12:26PM EDT2026-01-16206.74228.00231.350.00-4225.23%
META260618P007000002024-03-21 3:37PM EDT2026-06-18213.00231.50234.550.00-21224.38%
META261218P007000002024-04-15 2:01PM EDT2026-12-18223.89235.50238.950.00-3923.94%