Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
488,10-5,76 (-1,17%)
Ab 02:17PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240328C001800002024-03-13 10:17AM EDT180.00310.42307.30308.00-4.55-1.44%220.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.25297.900.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,698.00%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.20278.100.00-1150.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.55268.550.00--2669.92%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.20248.100.00-1150.00%
META240328C002500002024-03-28 12:20PM EDT250.00236.00237.40238.45-18.64-7.32%16551.95%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.20218.050.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.15213.100.00-1050.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.30208.350.00-12446.48%
META240328C002850002024-03-28 10:10AM EDT285.00204.95202.45203.45-19.65-8.75%44452.73%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.40198.450.00-11439.45%
META240328C003000002024-03-28 10:04AM EDT300.00191.33187.20188.05+2.83+1.50%6490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.15183.100.00-1250.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.15178.100.00-1350.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.15173.100.00-1250.00%
META240328C003200002024-03-28 1:32PM EDT320.00167.13167.45168.45-5.23-3.03%338364.06%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.15163.100.00-1150.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.20158.100.00-2150.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.40153.300.00-82305.08%
META240328C003400002024-03-28 1:58PM EDT340.00148.04147.15148.10-21.08-12.46%81950.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.20143.100.00-4550.00%
META240328C003500002024-03-28 11:39AM EDT350.00138.48137.20138.10-2.58-1.83%11650.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07132.10133.45-2.32-1.69%47283.40%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.40128.450.00-15272.46%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.20123.200.00-341222.66%
META240328C003700002024-03-28 2:00PM EDT370.00117.98117.20118.10-3.88-3.18%12715150.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17112.20113.300.00-18222.07%
META240328C003800002024-03-28 12:41PM EDT380.00106.17107.10108.10-10.48-8.98%134950.00%
META240328C003850002024-03-28 1:07PM EDT385.00101.16102.15103.15-11.81-10.45%133171.88%
META240328C003900002024-03-28 1:18PM EDT390.0096.0097.2598.35-4.67-4.64%16198.63%
META240328C003950002024-03-28 1:18PM EDT395.0091.0192.2093.25-3.99-4.20%28176.17%
META240328C004000002024-03-28 1:16PM EDT400.0085.7787.3588.35-6.45-6.99%2838178.91%
META240328C004050002024-03-28 9:52AM EDT405.0084.9882.1583.30-2.97-3.38%213163.87%
META240328C004100002024-03-28 1:15PM EDT410.0075.7577.4078.35-10.37-12.04%1525159.57%
META240328C004150002024-03-28 1:49PM EDT415.0073.5072.1073.10-3.35-4.36%1550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.1568.100.00-10011050.00%
META240328C004250002024-03-28 11:04AM EDT425.0064.3962.2063.25-6.77-9.51%27121.29%
META240328C004300002024-03-28 1:42PM EDT430.0058.1757.1058.50-2.73-4.48%2966131.15%
META240328C004350002024-03-28 1:49PM EDT435.0053.4152.1553.10-4.72-8.12%32450.00%
META240328C004400002024-03-28 12:01PM EDT440.0047.4247.2048.10-2.93-5.82%145050.00%
META240328C004450002024-03-28 9:53AM EDT445.0045.1042.3043.40-9.34-17.16%116595.90%
META240328C004500002024-03-28 12:42PM EDT450.0036.0737.1538.10-7.88-17.93%5232925.00%
META240328C004550002024-03-28 1:55PM EDT455.0033.0032.2033.10-4.35-11.65%87225.00%
META240328C004600002024-03-28 1:53PM EDT460.0028.1027.1028.20-5.90-17.35%2120355.08%
META240328C004650002024-03-28 1:57PM EDT465.0023.0522.4022.95-3.12-11.92%201200.00%
META240328C004700002024-03-28 2:01PM EDT470.0017.5517.3518.00-6.64-27.45%1094960.00%
META240328C004750002024-03-28 12:44PM EDT475.0010.8112.4012.90-8.09-42.80%904380.00%
META240328C004800002024-03-28 1:50PM EDT480.008.457.307.90-5.80-40.70%1088330.00%
META240328C004825002024-03-28 1:43PM EDT482.505.404.955.40-5.95-52.42%2773140.00%
META240328C004850002024-03-28 2:01PM EDT485.002.792.652.94-6.31-69.34%4,2045250.00%
META240328C004875002024-03-28 2:02PM EDT487.501.141.041.20-5.96-84.78%16,0603028.52%
META240328C004900002024-03-28 2:02PM EDT490.000.280.260.29-5.02-94.90%19,2821,5769.33%
META240328C004925002024-03-28 2:01PM EDT492.500.060.050.08-3.74-98.42%9,7891,14911.23%
META240328C004950002024-03-28 2:00PM EDT495.000.030.030.03-2.47-98.80%8,5864,16013.48%
META240328C004975002024-03-28 1:50PM EDT497.500.010.000.01-1.57-99.37%9,4252,85915.24%
META240328C005000002024-03-28 1:46PM EDT500.000.010.000.01-0.97-98.98%5,5175,50118.36%
META240328C005025002024-03-28 1:55PM EDT502.500.010.000.01-0.53-98.15%1,2369,74621.88%
META240328C005050002024-03-28 1:44PM EDT505.000.010.000.01-0.29-96.67%1,3984,24725.00%
META240328C005075002024-03-28 1:50PM EDT507.500.020.000.01-0.18-90.00%3712,14028.13%
META240328C005100002024-03-28 1:53PM EDT510.000.010.000.01-0.12-92.31%1,1114,99531.25%
META240328C005150002024-03-28 1:57PM EDT515.000.010.010.02-0.07-87.50%1,3864,74940.63%
META240328C005200002024-03-28 1:57PM EDT520.000.010.000.01-0.05-71.43%57111,04943.75%
META240328C005250002024-03-28 1:39PM EDT525.000.010.000.01-0.02-66.67%5423,76150.00%
META240328C005300002024-03-28 1:15PM EDT530.000.010.000.01-0.01-50.00%1955,01151.56%
META240328C005350002024-03-28 1:32PM EDT535.000.010.000.010.00-1091,78257.81%
META240328C005400002024-03-28 1:49PM EDT540.000.010.000.01-0.01-50.00%934,60562.50%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16368.75%
META240328C005500002024-03-28 1:19PM EDT550.000.010.000.010.00-43,18673.44%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.020.00-21,59582.81%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966298.44%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.020.00-4611103.13%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.020.00-1857107.81%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.020.00-52345118.75%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.020.00-81,097128.13%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631137.50%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263154.69%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264181.25%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155196.88%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985200.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.020.00-113437.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.020.00-10412.50%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14325.00%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.020.00-114306.25%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.020.00--10281.25%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.020.00-1022268.75%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.020.00-15262.50%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.020.00-50110253.13%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.020.00-25243.75%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.020.00-25625228.13%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.020.00-155218.75%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.020.00-3519209.38%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.020.00-20275203.13%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.020.00-197193.75%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.020.00-3195178.13%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.020.00-1147171.88%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.020.00-146190162.50%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245146.88%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.020.00-21852125.00%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.020.00-5682110.94%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.020.00-12786103.13%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.02-0.01-50.00%150796.88%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.02-0.01-50.00%1095790.63%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39078.13%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-188576.56%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42365.63%
META240328P004450002024-03-28 2:02PM EDT445.000.010.010.010.00-271,23862.50%
META240328P004500002024-03-28 1:59PM EDT450.000.010.000.020.00-8285,75955.47%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.01-0.03-75.00%2311,72848.44%
META240328P004600002024-03-28 1:42PM EDT460.000.010.010.02-0.02-66.67%3176,70844.53%
META240328P004650002024-03-28 2:02PM EDT465.000.010.010.02-0.03-75.00%2571,65137.50%
META240328P004700002024-03-28 1:54PM EDT470.000.020.020.03-0.04-66.67%6303,22131.64%
META240328P004750002024-03-28 1:57PM EDT475.000.020.010.02-0.06-75.00%1,4573,09522.46%
META240328P004800002024-03-28 1:56PM EDT480.000.020.020.03-0.13-81.25%3,3775,96115.63%
META240328P004825002024-03-28 1:59PM EDT482.500.050.040.05-0.22-81.48%4,5512,08812.50%
META240328P004850002024-03-28 2:02PM EDT485.000.210.200.22-0.25-54.35%12,0002,28811.52%
META240328P004875002024-03-28 2:02PM EDT487.500.890.890.96+0.11+13.58%8,5611,65212.13%
META240328P004900002024-03-28 2:02PM EDT490.002.602.672.84+1.23+106.03%6,9334,07216.90%
META240328P004925002024-03-28 2:00PM EDT492.504.724.605.05+2.44+107.02%1,4081,99221.29%
META240328P004950002024-03-28 2:00PM EDT495.007.157.157.75+3.65+104.29%1,7082,53930.96%
META240328P004975002024-03-28 2:00PM EDT497.509.649.5510.05+4.64+92.80%5211,34534.23%
META240328P005000002024-03-28 1:56PM EDT500.0011.9412.0512.55+4.74+65.83%5932,22840.16%
META240328P005025002024-03-28 1:46PM EDT502.5014.1614.6515.20+5.18+57.68%2851,09648.73%
META240328P005050002024-03-28 1:56PM EDT505.0016.9917.0517.55+5.89+53.06%1,0322,39751.32%
META240328P005075002024-03-28 1:44PM EDT507.5019.7119.6020.10+5.90+42.72%9896051.66%
META240328P005100002024-03-28 1:44PM EDT510.0022.1722.1022.55+5.99+37.02%4421,57255.81%
META240328P005150002024-03-28 12:28PM EDT515.0029.0026.7527.75+8.10+38.76%616062.60%
META240328P005200002024-03-28 1:37PM EDT520.0032.5831.8532.95+5.28+19.34%42076.86%
META240328P005250002024-03-27 10:30AM EDT525.0033.3836.8538.000.00-11586.67%
META240328P005300002024-03-27 9:42AM EDT530.0036.2041.7543.100.00-16095.41%
META240328P005350002024-03-28 11:16AM EDT535.0046.0046.8048.00+8.63+23.09%61102.93%
META240328P005400002024-03-28 10:41AM EDT540.0052.8851.5053.05+6.91+15.03%1162105.47%
META240328P005450002024-03-26 3:07PM EDT545.0055.3556.7558.05+14.30+34.84%1519119.24%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.5062.650.00-20107.23%
META240328P005550002024-03-19 9:31AM EDT555.0067.0066.7067.850.00-10128.42%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.5072.750.00-20125.39%
META240328P005650002024-03-19 9:31AM EDT565.0077.2076.7578.050.00-10150.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2581.7082.800.00-11148.44%
META240328P005800002024-03-22 10:00AM EDT580.0073.8591.8593.000.00-10173.05%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.80103.100.00-20188.38%
META240328P005950002024-03-11 9:30AM EDT595.00101.00106.75108.050.00--0192.19%
META240328P006000002024-03-27 9:59AM EDT600.00108.25111.75112.700.00-10186.33%
META240328P006200002024-03-11 9:30AM EDT620.00124.90131.60133.000.00--0217.19%
META240328P006400002024-03-25 3:54PM EDT640.00135.85151.85153.000.00-20250.98%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00171.45172.700.00--0237.31%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.95192.600.00-20283.20%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.85202.600.00--0288.28%
META240328P007000002024-03-27 1:41PM EDT700.00208.64212.00212.650.00-20309.18%