Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.835,86 -550,23 (-1,43%) Bitcoin EUR
55.577,17 -3.349,23 (-5,68%) CMC Crypto 200
1.284,55 -54,52 (-4,07%) Nasdaq Compositive
15.677,24 -305,84 (-1,91%) S&P 500
5.039,38 -76,79 (-1,50%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:760.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00760000 | 2024-04-25 2:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 62 | 156.25% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 103.13% |
| META240517C00760000 | 2024-04-25 10:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 349 | 80.47% |
| META240524C00760000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 70.31% |
| META240531C00760000 | 2024-04-16 1:40PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 1 | 64.45% |
| META240621C00760000 | 2024-04-24 11:58AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.08 | 0.00 | - | 2 | 119 | 52.83% |
| META240719C00760000 | 2024-04-30 11:37AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.14 | -0.03 | -37.50% | 1 | 24 | 45.12% |
| META240816C00760000 | 2024-04-29 2:54PM EDT | 2024-08-16 | 0.46 | 0.38 | 0.48 | 0.00 | - | 10 | 85 | 44.82% |
| META240920C00760000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 0.93 | 0.65 | 0.81 | 0.00 | - | 1 | 29 | 41.85% |
| META241018C00760000 | 2024-04-26 9:59AM EDT | 2024-10-18 | 1.42 | 0.85 | 1.08 | 0.00 | - | 2 | 10 | 39.92% |
| META241115C00760000 | 2024-04-25 1:27PM EDT | 2024-11-15 | 2.48 | 1.91 | 2.09 | 0.00 | - | 1 | 3 | 41.17% |
| META241220C00760000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 3.55 | 2.49 | 2.71 | 0.00 | - | 15 | 75 | 39.79% |
| META250117C00760000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | -0.05 | -1.59% | 1 | 281 | 38.80% |
| META250321C00760000 | 2024-04-05 12:01PM EDT | 2025-03-21 | 22.10 | 5.35 | 5.75 | 0.00 | - | 2 | 2 | 39.33% |
| META250620C00760000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 10.00 | 9.45 | 9.90 | -0.02 | -0.20% | 1 | 95 | 39.60% |
| META250919C00760000 | 2024-02-08 4:42PM EDT | 2025-09-19 | 20.30 | 32.95 | 34.45 | 0.00 | - | - | 7 | 52.66% |
| META251219C00760000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 38.70 | 18.85 | 19.75 | 0.00 | - | 3 | 11 | 40.28% |
| META260116C00760000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 22.83 | 20.15 | 21.00 | 0.00 | - | 4 | 104 | 40.15% |
| META260618C00760000 | 2024-04-25 9:43AM EDT | 2026-06-18 | 27.40 | 28.30 | 29.80 | 0.00 | - | 1 | 120 | 40.60% |
| META261218C00760000 | 2024-04-29 3:41PM EDT | 2026-12-18 | 38.60 | 38.85 | 42.05 | 0.00 | - | 4 | 18 | 41.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00760000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 260.31 | 325.40 | 326.55 | 0.00 | - | - | 0 | 0.00% |
| META240517P00760000 | 2024-03-26 2:27PM EDT | 2024-05-17 | 255.24 | 316.70 | 320.95 | 0.00 | - | 4 | 0 | 0.00% |
| META240621P00760000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 329.23 | 325.20 | 326.80 | 0.00 | - | 1 | 1 | 0.00% |
| META240719P00760000 | 2024-04-19 11:14AM EDT | 2024-07-19 | 271.27 | 325.30 | 327.15 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00760000 | 2024-03-26 9:31AM EDT | 2024-12-20 | 252.15 | 327.00 | 330.80 | 0.00 | - | 1 | 0 | 35.05% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 2025-06-20 | 262.70 | 324.20 | 328.05 | 0.00 | - | 8 | 0 | 0.00% |
| META260116P00760000 | 2024-03-08 11:21AM EDT | 2026-01-16 | 248.94 | 242.00 | 246.50 | 0.00 | - | 2 | 2 | 0.00% |
