Deutsche Märkte schließen in 25 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
472,20-3,22 (-0,68%)
Ab 11:05AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür10. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240510C001800002024-04-22 10:37AM EDT180.00296.40291.20291.850.00-2140.00%
META240510C002000002024-04-10 10:32AM EDT200.00318.30271.10271.900.00-330.00%
META240510C002200002024-05-08 9:32AM EDT220.00247.25251.10252.000.00--00.00%
META240510C002400002024-05-06 10:05AM EDT240.00215.02231.25232.200.00-100.00%
META240510C002500002024-04-23 10:53AM EDT250.00244.15221.40222.250.00--1423.44%
META240510C002600002024-05-03 2:47PM EDT260.00190.88210.40212.450.00-5556477.34%
META240510C002800002024-05-09 12:21PM EDT280.00194.35191.05192.450.00-22423.05%
META240510C002900002024-05-03 9:34AM EDT290.00157.35181.10181.900.00-550.00%
META240510C003000002024-05-10 9:55AM EDT300.00177.00171.25171.90+2.01+1.15%10140.00%
META240510C003100002024-05-09 2:38PM EDT310.00163.27161.20162.05-2.52-1.52%35350.00%
META240510C003150002024-05-09 9:43AM EDT315.00154.27156.05157.250.00-23278.13%
META240510C003200002024-05-09 3:35PM EDT320.00154.94151.05152.450.00-18324.02%
META240510C003250002024-05-10 9:44AM EDT325.00151.99146.10146.85+1.82+1.21%5110.00%
META240510C003300002024-05-10 9:33AM EDT330.00146.70141.15141.85-38.99-21.00%110.00%
META240510C003350002024-05-10 10:21AM EDT335.00137.75136.10136.95-2.24-1.60%8240.00%
META240510C003400002024-05-09 3:37PM EDT340.00135.28131.30132.050.00-320.00%
META240510C003450002024-05-03 9:34AM EDT345.00130.20126.15126.90+27.80+27.15%190.00%
META240510C003500002024-05-10 10:02AM EDT350.00124.65121.15121.85+1.06+0.86%1220.00%
META240510C003550002024-05-08 3:42PM EDT355.00118.04116.05117.000.00-230.00%
META240510C003600002024-05-03 10:00AM EDT360.0091.00111.20112.050.00-120.00%
META240510C003650002024-04-25 9:41AM EDT365.0057.41106.15106.950.00-160.00%
META240510C003700002024-05-07 2:30PM EDT370.0095.87101.20102.050.00-21810.00%
META240510C003750002024-05-01 2:51PM EDT375.0073.0296.0596.950.00-180.00%
META240510C003775002024-05-03 9:51AM EDT377.5073.1593.6094.350.00-880.00%
META240510C003800002024-05-09 1:38PM EDT380.0096.6491.1592.00+1.58+1.66%51220.00%
META240510C003825002024-05-03 9:34AM EDT382.5065.0088.6089.400.00-550.00%
META240510C003850002024-05-09 3:27PM EDT385.0090.0286.1587.000.00-12180.00%
META240510C003900002024-05-10 9:57AM EDT390.0086.6581.5582.40+1.61+1.89%6121167.58%
META240510C003925002024-05-06 11:01AM EDT392.5066.2778.7579.650.00--40.00%
META240510C003950002024-05-09 11:17AM EDT395.0079.9676.1576.850.00-1130.00%
META240510C004000002024-05-10 9:53AM EDT400.0076.5771.1571.95+1.21+1.61%32660.00%
META240510C004025002024-05-02 2:56PM EDT402.5041.3068.7569.400.00-2220.00%
META240510C004050002024-05-09 2:05PM EDT405.0070.0966.2566.950.00-101020.00%
META240510C004075002024-05-07 11:56AM EDT407.5064.0063.6564.450.00-1170.00%
META240510C004100002024-05-10 10:38AM EDT410.0060.5561.1061.95-4.48-6.89%72440.00%
META240510C004125002024-05-07 11:56AM EDT412.5058.1058.7559.450.00-2310.00%
META240510C004150002024-05-09 3:19PM EDT415.0058.1256.2556.95-1.83-3.05%51750.00%
META240510C004175002024-05-08 11:26AM EDT417.5056.4353.6554.400.00-12700.00%
META240510C004200002024-05-09 3:27PM EDT420.0054.9751.2552.000.00-95660.00%
META240510C004225002024-05-09 2:07PM EDT422.5052.6048.5549.400.00-21280.00%
META240510C004250002024-05-10 10:31AM EDT425.0045.5046.0546.90-4.86-9.65%72610.00%
META240510C004275002024-05-09 2:27PM EDT427.5047.6643.5544.35-0.29-0.60%21670.00%
META240510C004300002024-05-10 10:17AM EDT430.0042.9041.2041.80-2.62-5.76%38990.00%
META240510C004325002024-05-10 10:22AM EDT432.5040.6538.7539.45-1.85-4.35%113650.00%
META240510C004350002024-05-10 10:43AM EDT435.0036.5336.2537.00-3.32-8.33%51,0270.00%
META240510C004375002024-05-10 9:56AM EDT437.5039.3033.6534.50+2.30+6.22%14500.00%
META240510C004400002024-05-10 10:36AM EDT440.0030.1031.1532.05-5.13-14.56%241,5760.00%
META240510C004425002024-05-10 10:23AM EDT442.5030.5028.7029.40-2.25-6.87%58500.00%
META240510C004450002024-05-10 10:42AM EDT445.0026.6826.3527.25-3.72-12.24%411,13149.61%
META240510C004475002024-05-10 10:28AM EDT447.5023.6023.8024.30-3.90-14.18%338460.00%
META240510C004500002024-05-10 10:45AM EDT450.0021.3521.3521.80-3.68-14.70%631,6140.00%
META240510C004525002024-05-10 10:49AM EDT452.5019.0118.6519.45-3.72-15.55%258680.00%
META240510C004550002024-05-10 10:44AM EDT455.0016.5016.2516.80-4.00-19.51%811,6340.00%
META240510C004575002024-05-10 10:40AM EDT457.5014.0013.7014.30-3.30-19.08%276050.00%
META240510C004600002024-05-10 10:46AM EDT460.0010.8011.4011.85-4.70-30.32%2523,8420.00%
META240510C004625002024-05-10 10:43AM EDT462.509.289.009.50-4.02-30.23%921,0360.00%
META240510C004650002024-05-10 10:46AM EDT465.006.276.556.95-4.36-41.02%2992,5560.00%
META240510C004675002024-05-10 10:46AM EDT467.503.894.504.90-4.51-53.69%2471,57215.41%
META240510C004700002024-05-10 10:49AM EDT470.002.522.502.63-3.98-61.23%3,0553,25112.45%
META240510C004725002024-05-10 10:50AM EDT472.501.401.341.43-3.20-69.26%4,4042,78615.94%
META240510C004750002024-05-10 10:49AM EDT475.000.570.500.54-2.50-81.43%8,5234,16615.70%
META240510C004775002024-05-10 10:48AM EDT477.500.230.200.23-1.68-87.96%11,3672,57117.38%
META240510C004800002024-05-10 10:50AM EDT480.000.110.080.10-1.00-90.91%9,3617,81019.04%
META240510C004825002024-05-10 10:49AM EDT482.500.040.040.05-0.53-92.98%4,6684,40121.09%
META240510C004850002024-05-10 10:50AM EDT485.000.030.020.03-0.29-93.55%2,6553,99423.44%
META240510C004875002024-05-10 10:38AM EDT487.500.020.010.03-0.18-94.74%3651,92527.15%
META240510C004900002024-05-10 10:49AM EDT490.000.010.010.02-0.12-92.31%9553,24029.30%
META240510C004925002024-05-10 10:42AM EDT492.500.010.010.02-0.07-87.50%881,37632.81%
META240510C004950002024-05-10 10:48AM EDT495.000.010.010.02-0.05-83.33%852,25336.33%
META240510C004975002024-05-10 10:14AM EDT497.500.010.010.02-0.02-66.67%7777339.84%
META240510C005000002024-05-10 10:48AM EDT500.000.010.010.02-0.03-75.00%4335,67842.97%
META240510C005025002024-05-10 10:49AM EDT502.500.020.010.02-0.01-50.00%2693946.48%
META240510C005050002024-05-10 10:49AM EDT505.000.010.010.02-0.02-66.67%351,18050.00%
META240510C005075002024-05-10 10:39AM EDT507.500.010.000.01-0.02-66.67%141,12649.22%
META240510C005100002024-05-10 10:45AM EDT510.000.010.000.01-0.01-50.00%13298052.34%
META240510C005125002024-05-10 10:20AM EDT512.500.010.000.010.00-9921051.56%
META240510C005150002024-05-10 10:09AM EDT515.000.010.000.010.00-422,06754.69%
META240510C005175002024-05-09 3:52PM EDT517.500.010.000.010.00-20821357.81%
META240510C005200002024-05-10 9:40AM EDT520.000.010.000.010.00-22,15259.38%
META240510C005225002024-05-09 9:55AM EDT522.500.010.000.010.00-1862.50%
META240510C005250002024-05-09 12:39PM EDT525.000.010.000.010.00-11,09465.63%
META240510C005275002024-05-08 2:22PM EDT527.500.010.000.010.00--4968.75%
META240510C005300002024-05-09 10:51AM EDT530.000.010.000.010.00-365971.88%
META240510C005350002024-05-09 10:48AM EDT535.000.010.000.010.00-11,77376.56%
META240510C005400002024-05-08 11:04AM EDT540.000.030.000.010.00-5138481.25%
META240510C005450002024-05-09 12:08PM EDT545.000.010.000.010.00-16661287.50%
META240510C005500002024-05-09 2:30PM EDT550.000.010.000.010.00-11,25790.63%
META240510C005550002024-05-08 1:42PM EDT555.000.010.000.010.00-538296.88%
META240510C005600002024-05-09 1:40PM EDT560.000.010.000.010.00-5737100.00%
META240510C005650002024-05-07 9:35AM EDT565.000.010.000.000.00-30372950.00%
META240510C005700002024-05-07 12:09PM EDT570.000.010.000.010.00-3409112.50%
META240510C005750002024-05-07 1:55PM EDT575.000.010.000.010.00-12297115.63%
META240510C005800002024-05-08 3:50PM EDT580.000.010.000.010.00-5411118.75%
META240510C005850002024-05-07 9:30AM EDT585.000.040.000.010.00-199125.00%
META240510C005900002024-05-09 9:30AM EDT590.000.010.000.010.00-1345131.25%
META240510C005950002024-05-02 10:38AM EDT595.000.010.000.010.00-150359134.38%
META240510C006000002024-05-08 9:53AM EDT600.000.010.000.010.00-11,341137.50%
META240510C006100002024-05-03 12:48PM EDT610.000.010.000.010.00-1551146.88%
META240510C006200002024-05-03 10:06AM EDT620.000.010.000.010.00-91,804156.25%
META240510C006300002024-05-08 2:42PM EDT630.000.010.000.010.00-1244162.50%
META240510C006400002024-05-03 3:31PM EDT640.000.010.000.010.00-505931175.00%
META240510C006500002024-05-07 10:53AM EDT650.000.010.000.010.00-2839181.25%
META240510C006600002024-04-30 3:50PM EDT660.000.010.000.010.00-2944187.50%
META240510C006700002024-05-08 10:38AM EDT670.000.020.000.010.00-577193.75%
META240510C006800002024-05-02 11:43AM EDT680.000.010.000.010.00-564206.25%
META240510C006900002024-04-30 3:50PM EDT690.000.010.000.010.00-144212.50%
META240510C007000002024-05-07 12:10PM EDT700.000.010.000.010.00-1242218.75%
META240510C007100002024-05-06 2:18PM EDT710.000.010.000.010.00-1570225.00%
META240510C007200002024-04-25 10:31AM EDT720.000.010.000.010.00-227231.25%
META240510C007300002024-05-03 10:51AM EDT730.000.020.000.010.00-318237.50%
META240510C007500002024-05-06 11:45AM EDT750.000.030.000.010.00-250256.25%
META240510C007600002024-04-25 9:30AM EDT760.000.040.000.010.00--1262.50%
META240510C007700002024-04-24 10:18AM EDT770.000.120.000.010.00--1268.75%
META240510C007800002024-04-24 9:30AM EDT780.000.190.000.010.00--1275.00%
META240510C007900002024-04-16 2:57PM EDT790.000.070.000.010.00--1281.25%
META240510C008000002024-05-09 11:37AM EDT800.000.010.000.010.00-4947287.50%
Putsfür10. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240510P001900002024-04-12 1:30PM EDT190.000.030.000.010.00-11500.00%
META240510P002200002024-04-22 12:07PM EDT220.000.050.000.010.00--3425.00%
META240510P002300002024-04-22 3:52PM EDT230.000.030.000.010.00-44393.75%
META240510P002400002024-04-09 10:54AM EDT240.000.070.000.010.00--2375.00%
META240510P002500002024-04-12 3:21PM EDT250.000.090.000.010.00-55350.00%
META240510P002600002024-04-24 2:08PM EDT260.000.030.000.010.00-15337.50%
META240510P002700002024-04-24 3:35PM EDT270.000.060.000.020.00-410331.25%
META240510P002800002024-04-25 11:59AM EDT280.000.040.000.010.00-4286293.75%
META240510P002900002024-05-07 11:18AM EDT290.000.010.000.010.00-8142275.00%
META240510P003000002024-05-06 3:19PM EDT300.000.010.000.010.00-2198256.25%
META240510P003100002024-05-03 3:39PM EDT310.000.010.000.010.00-3975237.50%
META240510P003150002024-05-03 9:52AM EDT315.000.010.000.010.00-259231.25%
META240510P003200002024-05-03 11:50AM EDT320.000.010.000.010.00-1221225.00%
META240510P003250002024-05-08 1:44PM EDT325.000.010.000.010.00-30126212.50%
META240510P003300002024-05-08 10:52AM EDT330.000.010.000.010.00-287206.25%
META240510P003350002024-05-06 9:33AM EDT335.000.010.000.010.00-1164196.88%
META240510P003400002024-05-08 9:59AM EDT340.000.010.000.010.00-163187.50%
META240510P003450002024-05-07 10:31AM EDT345.000.010.000.010.00-3103181.25%
META240510P003500002024-05-08 12:45PM EDT350.000.020.000.010.00-1273175.00%
META240510P003550002024-05-07 10:37AM EDT355.000.020.000.010.00-1117168.75%
META240510P003600002024-05-08 11:54AM EDT360.000.010.000.010.00-301,904156.25%
META240510P003650002024-05-09 2:43PM EDT365.000.010.000.010.00-1338150.00%
META240510P003700002024-05-09 10:10AM EDT370.000.010.000.040.00-11,016160.94%
META240510P003725002024-05-07 1:24PM EDT372.500.010.000.010.00-485140.63%
META240510P003750002024-05-09 2:24PM EDT375.000.010.000.040.00-1644153.13%
META240510P003775002024-05-07 1:07PM EDT377.500.030.000.010.00-1410131.25%
META240510P003800002024-05-09 3:46PM EDT380.000.010.000.010.00-21,714128.13%
META240510P003825002024-05-08 10:22AM EDT382.500.010.000.010.00-82175125.00%
META240510P003850002024-05-09 3:45PM EDT385.000.010.000.010.00-12,054121.88%
META240510P003875002024-05-08 1:21PM EDT387.500.020.000.010.00-1381118.75%
META240510P003900002024-05-09 10:39AM EDT390.000.010.000.040.00-241,665129.69%
META240510P003925002024-05-10 10:10AM EDT392.500.010.000.010.00-1123112.50%
META240510P003950002024-05-09 2:05PM EDT395.000.010.000.000.00-351,42550.00%
META240510P003975002024-05-09 12:56PM EDT397.500.010.000.010.00-213309103.13%
META240510P004000002024-05-10 10:30AM EDT400.000.010.000.010.00-301,617100.00%
META240510P004025002024-05-09 11:32AM EDT402.500.010.000.000.00-230450.00%
META240510P004050002024-05-09 3:05PM EDT405.000.010.000.010.00-171993.75%
META240510P004075002024-05-10 10:49AM EDT407.500.010.000.010.00-130190.63%
META240510P004100002024-05-10 10:48AM EDT410.000.010.000.010.00-1061,27987.50%
META240510P004125002024-05-09 3:15PM EDT412.500.010.000.01-0.01-33.33%161284.38%
META240510P004150002024-05-10 10:14AM EDT415.000.010.000.010.00-5061,53679.69%
META240510P004175002024-05-10 9:42AM EDT417.500.010.000.01-0.01-50.00%2038775.00%
META240510P004200002024-05-10 10:41AM EDT420.000.010.000.010.00-1182,15771.88%
META240510P004225002024-05-10 9:45AM EDT422.500.010.000.01-0.01-50.00%562268.75%
META240510P004250002024-05-10 10:48AM EDT425.000.010.000.00-0.01-33.33%1131,38150.00%
META240510P004275002024-05-10 10:42AM EDT427.500.010.000.01-0.01-50.00%1111,23062.50%
META240510P004300002024-05-10 10:48AM EDT430.000.010.010.02-0.01-33.33%1985,02065.63%
META240510P004325002024-05-10 10:20AM EDT432.500.020.010.02+0.01+100.00%51,58661.72%
META240510P004350002024-05-10 10:33AM EDT435.000.010.010.02-0.01-50.00%391,83258.59%
META240510P004375002024-05-10 10:38AM EDT437.500.010.010.02-0.01-50.00%181,27254.69%
META240510P004400002024-05-10 10:39AM EDT440.000.020.010.02-0.01-33.33%2624,45350.78%
META240510P004425002024-05-10 10:17AM EDT442.500.010.010.02-0.02-66.67%291,22548.44%
META240510P004450002024-05-10 10:39AM EDT445.000.020.010.02-0.01-50.00%1522,89344.92%
META240510P004475002024-05-10 10:45AM EDT447.500.030.010.02-0.02-40.00%681,20041.02%
META240510P004500002024-05-10 10:50AM EDT450.000.010.010.02-0.02-50.00%3294,41637.50%
META240510P004525002024-05-10 10:42AM EDT452.500.030.010.03-0.02-50.00%2102,10835.16%
META240510P004550002024-05-10 10:46AM EDT455.000.030.020.03-0.03-42.86%1693,14631.25%
META240510P004575002024-05-10 10:47AM EDT457.500.030.020.04-0.04-57.14%3561,96428.32%
META240510P004600002024-05-10 10:47AM EDT460.000.050.040.06-0.06-54.55%9072,99225.59%
META240510P004625002024-05-10 10:43AM EDT462.500.090.070.10-0.08-47.06%6112,06823.15%
META240510P004650002024-05-10 10:49AM EDT465.000.190.180.21-0.10-35.71%4,3494,36021.53%
META240510P004675002024-05-10 10:50AM EDT467.500.370.460.49-0.19-32.20%4,4391,87320.70%
META240510P004700002024-05-10 10:49AM EDT470.001.091.041.12+0.19+21.11%8,9344,91120.68%
META240510P004725002024-05-10 10:48AM EDT472.502.182.102.24+0.63+40.65%5,9021,97021.18%
META240510P004750002024-05-10 10:48AM EDT475.003.903.854.05+1.40+56.00%5,7312,88324.24%
META240510P004775002024-05-10 10:50AM EDT477.505.755.956.40+1.60+36.61%55540830.74%
META240510P004800002024-05-10 10:39AM EDT480.009.478.158.75+3.67+63.28%2361,89136.04%
META240510P004825002024-05-10 10:40AM EDT482.5011.6710.6511.60+3.32+39.76%5710948.10%
META240510P004850002024-05-10 10:48AM EDT485.0013.4812.8013.75+3.78+38.97%1361149.22%
META240510P004875002024-05-08 3:31PM EDT487.5014.4015.6016.500.00-9951.56%
META240510P004900002024-05-10 10:19AM EDT490.0016.3418.1018.85+1.14+7.50%2936455.66%
META240510P004925002024-05-09 12:03PM EDT492.5018.1520.4521.250.00-2158.06%
META240510P004950002024-05-09 1:04PM EDT495.0019.8023.0023.950.00-181066.46%
META240510P004975002024-04-30 12:02PM EDT497.5063.4125.5526.450.00-1072.31%
META240510P005000002024-05-10 10:28AM EDT500.0028.4028.0528.95+3.50+14.06%1277.44%
META240510P005025002024-05-08 12:31PM EDT502.5029.5030.4531.300.00-7078.86%
META240510P005050002024-05-10 10:14AM EDT505.0032.0033.0033.95-36.65-53.39%2186.72%
META240510P005075002024-04-25 10:11AM EDT507.5073.1534.9536.100.00--073.93%
META240510P005100002024-05-07 12:37PM EDT510.0039.7038.0538.900.00-28096.29%
META240510P005125002024-04-29 2:43PM EDT512.5082.0640.5041.400.00-10100.15%
META240510P005150002024-04-26 3:47PM EDT515.0070.8542.6543.750.00-8095.12%
META240510P005200002024-04-30 1:07PM EDT520.0088.2348.0549.050.00-10117.19%
META240510P005250002024-04-29 12:21PM EDT525.0094.0553.0053.900.00-20122.56%
META240510P005300002024-05-02 3:47PM EDT530.0088.8058.0558.950.00-10133.06%
META240510P005350002024-04-29 3:18PM EDT535.00105.9662.9563.850.00-40137.40%
META240510P005400002024-04-26 2:28PM EDT540.00100.5068.0068.950.00-60148.83%
META240510P005450002024-04-15 9:50AM EDT545.0042.5072.6573.600.00-10138.48%
META240510P005500002024-04-25 3:33PM EDT550.00108.0077.7078.800.00-60153.52%
META240510P005550002024-04-26 9:34AM EDT555.00115.0082.6583.800.00-20159.47%
META240510P005600002024-04-25 12:45PM EDT560.00124.0787.5088.500.00-20149.22%
META240510P005650002024-04-24 2:46PM EDT565.0079.3093.0093.950.00--0187.79%
META240510P005700002024-04-29 3:58PM EDT570.00137.7398.0098.900.00-40193.95%
META240510P005750002024-04-11 12:39PM EDT575.0065.05103.00103.800.00--0198.54%
META240510P005800002024-05-03 9:51AM EDT580.00129.80107.70108.750.00-10194.63%
META240510P005900002024-04-04 12:18PM EDT590.0072.23137.15138.850.00-20564.60%
META240510P005950002024-04-25 10:41AM EDT595.00162.00122.95123.850.00-20226.27%
META240510P006000002024-04-15 1:21PM EDT600.00100.00128.00128.800.00-10233.01%
META240510P006200002024-04-16 10:29AM EDT620.00121.32147.85148.800.00--0253.61%
META240510P006500002024-04-12 3:31PM EDT650.00139.71177.65178.700.00-60276.37%
META240510P006600002024-04-09 10:32AM EDT660.00149.26182.90186.050.00-100.00%
META240510P006700002024-04-15 10:58AM EDT670.00160.98198.00198.750.00-20316.41%
META240510P007100002024-04-10 10:07AM EDT710.00193.95238.00239.050.00--0371.48%
META240510P007200002024-04-16 10:29AM EDT720.00220.81247.85248.900.00--0369.53%
META240510P007500002024-04-12 3:31PM EDT750.00239.52277.45279.150.00--0391.80%