Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.003,97 -114,35 (-0,63%) Euro Stoxx 50
4.941,91 -39,18 (-0,79%) Dow Jones 30
38.234,48 -151,61 (-0,39%) Gold
2.318,40 -39,30 (-1,67%) EUR/USD
1,0714 -0,0011 (-0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Strike:770.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00770000 | 2024-04-25 2:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.50% |
| META240517C00770000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 88 | 85.16% |
| META240531C00770000 | 2024-04-24 9:45AM EDT | 2024-05-31 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 67.97% |
| META240621C00770000 | 2024-04-25 10:44AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 339 | 25.00% |
| META240719C00770000 | 2024-04-25 10:36AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.16 | 0.00 | - | 4 | 32 | 46.39% |
| META240816C00770000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 0.42 | 0.34 | 0.47 | 0.00 | - | 2 | 173 | 45.26% |
| META240920C00770000 | 2024-04-26 2:38PM EDT | 2024-09-20 | 0.79 | 0.56 | 0.78 | 0.00 | - | 1 | 74 | 42.11% |
| META241018C00770000 | 2024-04-26 12:16PM EDT | 2024-10-18 | 1.08 | 0.76 | 1.10 | 0.00 | - | 1 | 4 | 40.50% |
| META241115C00770000 | 2024-04-26 3:18PM EDT | 2024-11-15 | 2.22 | 1.51 | 2.08 | 0.00 | - | 10 | 17 | 41.60% |
| META241220C00770000 | 2024-04-25 3:15PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 12.50% |
| META250117C00770000 | 2024-04-29 1:47PM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| META250321C00770000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 6.50 | 4.65 | 5.35 | 0.00 | - | 2 | 23 | 39.10% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 2025-06-20 | 9.10 | 8.40 | 9.15 | 0.00 | - | 1 | 351 | 39.18% |
| META250919C00770000 | 2024-04-26 10:45AM EDT | 2025-09-19 | 14.40 | 12.50 | 13.55 | 0.00 | - | 1 | 6 | 39.40% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 2025-12-19 | 20.30 | 17.10 | 18.25 | 0.00 | - | 26 | 31 | 39.60% |
| META260116C00770000 | 2024-04-29 9:38AM EDT | 2026-01-16 | 19.76 | 18.40 | 19.55 | 0.00 | - | 12 | 33 | 39.55% |
| META260618C00770000 | 2024-03-27 9:47AM EDT | 2026-06-18 | 45.95 | 30.10 | 31.70 | 0.00 | - | 1 | 24 | 41.81% |
| META261218C00770000 | 2024-04-29 11:49AM EDT | 2026-12-18 | 37.60 | 36.00 | 39.70 | 0.00 | - | 10 | 28 | 41.01% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00770000 | 2024-04-01 9:31AM EDT | 2024-05-17 | 286.10 | 337.15 | 341.00 | 0.00 | - | 1 | 0 | 129.93% |
| META240621P00770000 | 2024-04-19 11:37AM EDT | 2024-06-21 | 283.03 | 338.25 | 340.35 | 0.00 | - | 4 | 0 | 77.61% |
| META240719P00770000 | 2024-04-24 12:05PM EDT | 2024-07-19 | 282.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META240816P00770000 | 2024-04-17 1:39PM EDT | 2024-08-16 | 273.34 | 337.70 | 340.35 | 0.00 | - | 2 | 0 | 52.62% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241220P00770000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 270.60 | 244.25 | 247.35 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 2025-06-20 | 272.40 | 337.00 | 341.50 | 0.00 | - | 10 | 0 | 32.39% |
| META260618P00770000 | 2024-02-12 2:38PM EDT | 2026-06-18 | 298.00 | 279.50 | 282.70 | 0.00 | - | - | 0 | 0.00% |
