Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.610,79 +869,52 (+1,41%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00800000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,265 | 820 | 109.38% |
| META240809C00800000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 40 | 195 | 94.92% |
| META240816C00800000 | 2024-07-25 11:19AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,498 | 74.22% |
| META240920C00800000 | 2024-07-25 10:12AM EDT | 2024-09-20 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 1 | 651 | 51.37% |
| META241018C00800000 | 2024-07-25 11:19AM EDT | 2024-10-18 | 0.31 | 0.30 | 0.35 | 0.00 | - | 120 | 264 | 46.63% |
| META241115C00800000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 1.06 | 1.01 | 1.10 | +0.10 | +10.42% | 11 | 169 | 47.10% |
| META241220C00800000 | 2024-07-25 11:26AM EDT | 2024-12-20 | 1.46 | 1.50 | 1.68 | 0.00 | - | 15 | 208 | 43.93% |
| META250117C00800000 | 2024-07-26 1:11PM EDT | 2025-01-17 | 1.96 | 1.87 | 2.13 | +0.12 | +6.52% | 4 | 802 | 41.91% |
| META250221C00800000 | 2024-07-24 12:56PM EDT | 2025-02-21 | 3.90 | 2.82 | 5.15 | 0.00 | - | 3 | 3 | 45.36% |
| META250321C00800000 | 2024-07-26 10:11AM EDT | 2025-03-21 | 4.16 | 4.20 | 4.45 | +0.16 | +4.00% | 5 | 107 | 41.32% |
| META250620C00800000 | 2024-07-25 10:11AM EDT | 2025-06-20 | 8.23 | 8.05 | 8.55 | +1.23 | +17.57% | 1 | 2,633 | 40.72% |
| META250815C00800000 | 2024-07-18 1:48PM EDT | 2025-08-15 | 12.80 | 10.95 | 13.35 | 0.00 | - | 8 | 25 | 42.32% |
| META250919C00800000 | 2024-07-23 1:04PM EDT | 2025-09-19 | 16.50 | 12.25 | 13.75 | 0.00 | - | 1 | 64 | 40.85% |
| META251219C00800000 | 2024-07-25 2:24PM EDT | 2025-12-19 | 18.42 | 17.55 | 19.20 | +1.60 | +9.51% | 1 | 135 | 40.90% |
| META260116C00800000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 19.80 | 18.85 | 19.80 | +1.45 | +7.90% | 2 | 9,719 | 40.22% |
| META260618C00800000 | 2024-07-26 10:25AM EDT | 2026-06-18 | 28.77 | 27.95 | 31.05 | +1.22 | +4.43% | 1 | 285 | 41.36% |
| META261218C00800000 | 2024-07-26 1:01PM EDT | 2026-12-18 | 41.70 | 40.00 | 42.70 | +1.54 | +3.83% | 4 | 484 | 41.60% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00800000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 287.92 | 333.00 | 335.75 | 0.00 | - | 8 | 0 | 79.69% |
| META240920P00800000 | 2024-06-26 10:20AM EDT | 2024-09-20 | 287.47 | 337.10 | 338.90 | 0.00 | - | - | 0 | 82.11% |
| META241018P00800000 | 2024-07-23 11:41AM EDT | 2024-10-18 | 305.80 | 333.25 | 335.75 | 0.00 | - | - | 0 | 56.87% |
| META241115P00800000 | 2024-06-06 10:08AM EDT | 2024-11-15 | 301.60 | 258.75 | 261.15 | 0.00 | - | - | 0 | 0.00% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 2024-12-20 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 300.95 | 326.65 | 329.65 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00800000 | 2024-07-11 11:45AM EDT | 2025-03-21 | 285.13 | 332.35 | 336.25 | 0.00 | - | - | 0 | 35.56% |
| META251219P00800000 | 2024-07-16 12:16PM EDT | 2025-12-19 | 311.01 | 332.40 | 336.30 | 0.00 | - | 1 | 0 | 24.49% |
| META260116P00800000 | 2024-02-07 10:44AM EDT | 2026-01-16 | 334.00 | 287.50 | 290.20 | 0.00 | - | - | 0 | 0.00% |
| META260618P00800000 | 2024-07-17 3:43PM EDT | 2026-06-18 | 339.80 | 333.15 | 337.05 | 0.00 | - | 2 | 1 | 22.28% |
| META261218P00800000 | 2024-07-25 1:08PM EDT | 2026-12-18 | 340.16 | 334.90 | 338.35 | 0.00 | - | 251 | 260 | 21.33% |
