Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.916,31 -469,78 (-1,22%) Bitcoin EUR
56.071,11 -2.581,77 (-4,40%) CMC Crypto 200
1.289,49 -49,58 (-3,70%) Nasdaq Compositive
15.770,03 -213,05 (-1,33%) S&P 500
5.059,05 -57,12 (-1,12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:780.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00780000 | 2024-04-17 1:15PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 20 | 159.38% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.04 | 0.00 | - | - | 1 | 106.25% |
| META240517C00780000 | 2024-04-30 1:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 107 | 82.81% |
| META240531C00780000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.47 | 0.00 | 0.09 | 0.00 | - | - | 1 | 66.60% |
| META240621C00780000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 85 | 50.78% |
| META240719C00780000 | 2024-04-30 11:05AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 50 | 195 | 44.63% |
| META240816C00780000 | 2024-04-30 2:33PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.40 | -1.51 | -82.07% | 2 | 11 | 45.19% |
| META240920C00780000 | 2024-04-23 2:14PM EDT | 2024-09-20 | 2.73 | 0.52 | 0.64 | 0.00 | - | 4 | 3 | 41.75% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 2024-10-18 | 1.04 | 0.69 | 0.92 | 0.00 | - | 6 | 22 | 40.17% |
| META241115C00780000 | 2024-04-26 2:52PM EDT | 2024-11-15 | 2.00 | 1.47 | 1.77 | 0.00 | - | 1 | 46 | 41.20% |
| META241220C00780000 | 2024-04-30 10:21AM EDT | 2024-12-20 | 2.25 | 1.97 | 2.29 | -0.01 | -0.44% | 1 | 41 | 39.70% |
| META250117C00780000 | 2024-04-30 10:46AM EDT | 2025-01-17 | 2.85 | 2.45 | 2.67 | +0.18 | +6.74% | 1 | 59 | 38.57% |
| META250321C00780000 | 2024-04-29 12:40PM EDT | 2025-03-21 | 4.90 | 4.45 | 4.90 | 0.00 | - | 2 | 5 | 39.00% |
| META250620C00780000 | 2024-04-29 9:47AM EDT | 2025-06-20 | 9.05 | 8.20 | 8.55 | +0.30 | +3.43% | 1 | 107 | 39.12% |
| META250919C00780000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 12.90 | 12.15 | 12.90 | 0.00 | - | 2 | 18 | 39.43% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 2025-12-19 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 50.67% |
| META260116C00780000 | 2024-04-29 3:25PM EDT | 2026-01-16 | 18.20 | 17.95 | 18.65 | 0.00 | - | 1 | 25 | 39.51% |
| META260618C00780000 | 2024-04-26 10:49AM EDT | 2026-06-18 | 28.00 | 25.50 | 27.00 | 0.00 | - | 1 | 101 | 39.97% |
| META261218C00780000 | 2024-04-29 11:05AM EDT | 2026-12-18 | 37.57 | 35.55 | 38.35 | -0.43 | -1.13% | 10 | 30 | 40.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00780000 | 2024-02-20 11:14AM EDT | 2024-05-17 | 311.92 | 271.05 | 273.35 | 0.00 | - | - | 0 | 0.00% |
| META240621P00780000 | 2024-04-24 1:54PM EDT | 2024-06-21 | 288.14 | 346.85 | 348.20 | 0.00 | - | 4 | 0 | 66.50% |
| META240719P00780000 | 2024-04-19 11:12AM EDT | 2024-07-19 | 290.93 | 346.90 | 348.20 | 0.00 | - | 2 | 0 | 53.88% |
| META240816P00780000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 344.87 | 346.50 | 348.40 | +64.39 | +22.96% | 2 | 0 | 48.61% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 2025-06-20 | 257.94 | 345.55 | 349.50 | 0.00 | - | - | 0 | 28.79% |
| META250919P00780000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 282.00 | 345.60 | 349.30 | 0.00 | - | - | 0 | 25.65% |
