Deutsche Märkte schließen in 39 Minuten
DAX
18.004,73 -113,59 (-0,63%) Euro Stoxx 50
4.943,39 -37,70 (-0,76%) Dow Jones 30
38.261,66 -124,43 (-0,32%) Gold
2.308,80 -48,90 (-2,07%) EUR/USD
1,0702 -0,0023 (-0,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:51AM EDT. Markt geöffnet.
Strike:710.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00710000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 131.25% |
| META240510C00710000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 571 | 88.28% |
| META240517C00710000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 181 | 70.31% |
| META240524C00710000 | 2024-04-26 9:50AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.06 | 0.00 | - | 7 | 12 | 60.55% |
| META240531C00710000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.11 | 0.00 | - | 14 | 41 | 56.45% |
| META240621C00710000 | 2024-04-29 10:02AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.11 | 0.00 | - | 1 | 154 | 46.97% |
| META240719C00710000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 0.24 | 0.15 | 0.26 | 0.00 | - | 2 | 38 | 41.75% |
| META240816C00710000 | 2024-04-30 9:34AM EDT | 2024-08-16 | 0.91 | 0.75 | 0.87 | +0.13 | +16.67% | 1 | 57 | 42.26% |
| META240920C00710000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 1.29 | 1.19 | 1.35 | 0.00 | - | 3 | 723 | 39.37% |
| META241018C00710000 | 2024-04-29 12:25PM EDT | 2024-10-18 | 1.69 | 1.53 | 1.78 | 0.00 | - | 8 | 184 | 37.75% |
| META241115C00710000 | 2024-04-29 3:15PM EDT | 2024-11-15 | 3.10 | 2.96 | 3.30 | 0.00 | - | 1 | 11 | 39.30% |
| META241220C00710000 | 2024-04-29 10:35AM EDT | 2024-12-20 | 4.40 | 3.95 | 4.20 | 0.00 | - | 1 | 72 | 38.12% |
| META250117C00710000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.95 | 0.00 | - | 17 | 1,554 | 37.36% |
| META250321C00710000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 9.90 | 8.00 | 8.45 | 0.00 | - | 297 | 139 | 38.18% |
| META250620C00710000 | 2024-04-24 2:13PM EDT | 2025-06-20 | 28.35 | 13.15 | 13.60 | 0.00 | - | 3 | 25 | 38.54% |
| META250919C00710000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 34.22 | 18.40 | 19.35 | 0.00 | - | 1 | 10 | 39.04% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 27.70 | 24.15 | 25.40 | 0.00 | - | 5 | 30 | 39.53% |
| META260116C00710000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 52.66 | 25.95 | 26.60 | 0.00 | - | 11 | 84 | 39.30% |
| META260618C00710000 | 2024-04-25 11:54AM EDT | 2026-06-18 | 36.05 | 35.35 | 36.70 | 0.00 | - | 1 | 26 | 39.97% |
| META261218C00710000 | 2024-04-29 11:34AM EDT | 2026-12-18 | 46.70 | 46.50 | 49.95 | 0.00 | - | 1 | 22 | 41.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00710000 | 2024-04-10 10:07AM EDT | 2024-05-10 | 193.95 | 274.40 | 275.65 | 0.00 | - | - | 0 | 173.78% |
| META240517P00710000 | 2024-02-29 2:37PM EDT | 2024-05-17 | 221.52 | 223.15 | 225.80 | 0.00 | - | - | 0 | 0.00% |
| META240816P00710000 | 2024-04-17 1:46PM EDT | 2024-08-16 | 214.64 | 273.80 | 276.15 | 0.00 | - | - | 0 | 55.11% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 208.80 | 274.10 | 276.50 | 0.00 | - | - | 0 | 51.57% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 2024-10-18 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00710000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 222.82 | 273.35 | 277.30 | 0.00 | - | 2 | 0 | 39.44% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 2025-06-20 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 0.00% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 2025-12-19 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META260116P00710000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 234.98 | 273.75 | 277.65 | 0.00 | - | 3 | 5 | 25.94% |
| META260618P00710000 | 2024-04-24 12:07PM EDT | 2026-06-18 | 238.20 | 274.35 | 278.30 | 0.00 | - | - | 3 | 23.82% |
