Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.009,33 -376,76 (-0,98%) Gold
2.305,00 -52,70 (-2,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Strike:740.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00740000 | 2024-04-26 2:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 157.81% |
| META240517C00740000 | 2024-04-25 12:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 153 | 74.61% |
| META240531C00740000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.72% |
| META240621C00740000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.08 | +0.04 | +200.00% | 31 | 600 | 50.20% |
| META240719C00740000 | 2024-04-25 1:29PM EDT | 2024-07-19 | 0.17 | 0.08 | 0.17 | 0.00 | - | 17 | 50 | 43.80% |
| META240816C00740000 | 2024-04-24 1:47PM EDT | 2024-08-16 | 2.87 | 0.49 | 0.59 | 0.00 | - | 12 | 157 | 43.87% |
| META240920C00740000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 1.00 | 0.80 | 0.94 | 0.00 | - | 2 | 54 | 40.75% |
| META241018C00740000 | 2024-04-29 12:40PM EDT | 2024-10-18 | 1.07 | 1.03 | 1.28 | 0.00 | - | 1 | 10 | 39.09% |
| META241115C00740000 | 2024-04-29 3:00PM EDT | 2024-11-15 | 2.35 | 2.09 | 2.51 | 0.00 | - | 1 | 98 | 40.64% |
| META241220C00740000 | 2024-04-23 2:18PM EDT | 2024-12-20 | 10.40 | 2.90 | 3.15 | 0.00 | - | 11 | 118 | 39.13% |
| META250117C00740000 | 2024-04-29 3:22PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.75 | 0.00 | - | 3 | 31 | 38.29% |
| META250321C00740000 | 2024-04-25 2:05PM EDT | 2025-03-21 | 8.13 | 6.10 | 6.65 | 0.00 | - | 6 | 19 | 38.97% |
| META250620C00740000 | 2024-04-25 1:05PM EDT | 2025-06-20 | 12.70 | 10.50 | 10.95 | 0.00 | - | 100 | 124 | 39.08% |
| META250919C00740000 | 2024-03-14 3:05PM EDT | 2025-09-19 | 33.10 | 36.35 | 37.90 | 0.00 | - | 10 | 208 | 52.94% |
| META251219C00740000 | 2024-04-30 12:49PM EDT | 2025-12-19 | 20.55 | 20.40 | 21.25 | -3.00 | -12.74% | 1 | 18 | 39.78% |
| META260116C00740000 | 2024-04-25 3:28PM EDT | 2026-01-16 | 25.26 | 21.75 | 22.65 | 0.00 | - | 1 | 7 | 39.72% |
| META260618C00740000 | 2024-04-30 9:56AM EDT | 2026-06-18 | 31.40 | 30.10 | 31.65 | +1.20 | +3.97% | 1 | 32 | 40.15% |
| META261218C00740000 | 2024-04-26 11:24AM EDT | 2026-12-18 | 45.75 | 40.90 | 44.35 | 0.00 | - | 1 | 13 | 41.37% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00740000 | 2024-04-12 3:29PM EDT | 2024-05-03 | 229.77 | 307.55 | 308.60 | 0.00 | - | - | 0 | 237.16% |
| META240517P00740000 | 2024-03-27 2:27PM EDT | 2024-05-17 | 247.13 | 295.90 | 297.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240621P00740000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 262.75 | 307.60 | 309.30 | 0.00 | - | 6 | 0 | 69.21% |
| META240719P00740000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 309.17 | 307.55 | 308.85 | 0.00 | - | 1 | 1 | 54.00% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 2024-11-15 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 0.00% |
| META250919P00740000 | 2024-03-08 11:21AM EDT | 2025-09-19 | 229.20 | 222.20 | 224.90 | 0.00 | - | 5 | 5 | 0.00% |
| META260116P00740000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 253.95 | 306.25 | 310.15 | 0.00 | - | 2 | 0 | 23.67% |
| META260618P00740000 | 2024-03-05 4:19PM EDT | 2026-06-18 | 259.95 | 241.50 | 244.85 | 0.00 | - | 1 | 0 | 0.00% |
