Deutsche Märkte schließen in 1 Stunde 29 Minute

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
489,74-4,12 (-0,83%)
Ab 11:01AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240328C001800002024-03-13 10:17AM EDT180.00310.42310.30311.10-4.55-1.44%22920.31%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.60300.250.00--1707.03%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,654.88%
META240328C002100002024-03-22 11:46AM EDT210.00296.00280.30281.500.00-11811.91%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.50270.800.00--2664.06%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.50250.800.00-11597.27%
META240328C002500002024-03-26 2:57PM EDT250.00254.64240.30241.400.00-46654.39%
META240328C002700002024-03-27 9:32AM EDT270.00227.35220.00221.150.00-411561.13%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.40215.700.00-10474.61%
META240328C002800002024-03-27 11:33AM EDT280.00209.16210.35211.500.00-12561.43%
META240328C002850002024-03-21 10:22AM EDT285.00204.95205.20206.00-19.65-8.75%44517.77%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.55200.700.00-11447.27%
META240328C003000002024-03-28 10:04AM EDT300.00191.33190.00191.15+2.83+1.50%649472.07%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.90186.000.00-12446.48%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.80180.750.00-13414.84%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.80176.400.00-12432.62%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.50170.800.00-3938374.41%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.75165.900.00-11381.64%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.90160.700.00-21366.80%
META240328C003350002024-03-27 10:28AM EDT335.00156.52155.10156.000.00-82375.78%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.75151.000.00-2319349.02%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.90146.150.00-45348.63%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.80141.000.00-1016326.76%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.55135.60-2.32-1.69%47283.98%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.75130.700.00-15288.48%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.90126.150.00-341299.90%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.80121.000.00-3151279.69%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.45115.800.00-18246.09%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.55110.800.00-149239.84%
META240328C003850002024-03-26 3:44PM EDT385.00112.97105.35106.500.00-133273.34%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.50100.700.00-16212.31%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.7595.75+0.10+0.11%18213.48%
META240328C004000002024-03-28 10:32AM EDT400.0089.5590.1591.35-2.67-2.90%2538229.59%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.5086.00-2.97-3.38%213192.19%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.9081.15-6.23-7.23%1225196.39%
META240328C004150002024-03-27 12:58PM EDT415.0076.8575.3076.400.00-55198.73%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.9071.500.00-100110181.45%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.6065.70-6.41-9.01%17144.73%
META240328C004300002024-03-27 12:16PM EDT430.0060.9060.3061.400.00-1066163.87%
META240328C004350002024-03-28 10:17AM EDT435.0055.1154.8056.00-3.02-5.20%224136.23%
META240328C004400002024-03-28 10:41AM EDT440.0049.5049.8050.75-0.85-1.69%650120.41%
META240328C004450002024-03-28 9:53AM EDT445.0045.1045.3046.15-9.34-17.16%1165125.44%
META240328C004500002024-03-28 10:38AM EDT450.0040.0040.0540.90-3.95-8.99%9329106.45%
META240328C004550002024-03-28 10:20AM EDT455.0035.0535.3036.00-2.30-6.16%572100.39%
META240328C004600002024-03-28 10:38AM EDT460.0029.8429.5030.70-4.16-12.24%420372.07%
META240328C004650002024-03-28 10:37AM EDT465.0025.2625.1526.00-0.91-3.48%312075.44%
META240328C004700002024-03-27 3:54PM EDT470.0019.8020.2521.35-4.39-18.15%249668.24%
META240328C004750002024-03-28 10:44AM EDT475.0015.2015.0515.85-3.70-19.58%3043856.42%
META240328C004800002024-03-28 10:23AM EDT480.009.609.6010.60-4.65-32.63%4583339.16%
META240328C004825002024-03-28 10:24AM EDT482.507.207.708.50-4.15-36.56%6631437.87%
META240328C004850002024-03-28 10:43AM EDT485.005.005.155.55-4.10-45.05%41252524.54%
META240328C004875002024-03-28 10:45AM EDT487.503.453.703.95-3.65-48.99%1,81530226.29%
META240328C004900002024-03-28 10:46AM EDT490.001.781.811.89-3.52-66.42%6,8061,57619.73%
META240328C004925002024-03-28 10:45AM EDT492.500.820.971.02-2.98-77.00%4,5191,14920.68%
META240328C004950002024-03-28 10:45AM EDT495.000.390.290.32-2.11-84.40%4,8354,16018.41%
META240328C004975002024-03-28 10:46AM EDT497.500.100.110.14-1.48-91.36%6,9642,85919.68%
META240328C005000002024-03-28 10:44AM EDT500.000.060.040.05-0.92-93.88%4,8355,50120.22%
META240328C005025002024-03-28 10:40AM EDT502.500.020.020.03-0.52-96.30%1,1509,74622.46%
META240328C005050002024-03-28 10:45AM EDT505.000.030.010.03-0.27-90.00%1,2864,24726.17%
META240328C005075002024-03-28 10:43AM EDT507.500.010.010.02-0.19-90.48%2472,14028.32%
META240328C005100002024-03-28 10:44AM EDT510.000.020.010.02-0.11-84.62%8364,99531.64%
META240328C005150002024-03-28 10:45AM EDT515.000.020.010.02-0.06-85.71%4514,74938.28%
META240328C005200002024-03-28 10:38AM EDT520.000.010.000.01-0.05-83.33%44411,04941.41%
META240328C005250002024-03-28 10:44AM EDT525.000.010.000.01-0.02-66.67%4483,76147.66%
META240328C005300002024-03-28 10:45AM EDT530.000.010.000.01-0.01-50.00%1245,01150.00%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78256.25%
META240328C005400002024-03-28 10:35AM EDT540.000.010.000.01-0.01-50.00%154,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59576.56%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215153.13%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682162.50%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
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 EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39079.69%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 10:23AM EDT450.000.010.000.010.00-6585,75953.13%
META240328P004550002024-03-28 10:29AM EDT455.000.020.010.02-0.02-50.00%1611,72852.34%
META240328P004600002024-03-28 10:16AM EDT460.000.020.010.02-0.01-50.00%2166,70846.88%
META240328P004650002024-03-28 10:22AM EDT465.000.020.010.02-0.02-50.00%971,65139.84%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.03-0.03-50.00%1313,22133.99%
META240328P004750002024-03-28 10:39AM EDT475.000.040.030.04-0.04-57.14%4813,09527.34%
META240328P004800002024-03-28 10:45AM EDT480.000.050.050.07-0.10-71.43%1,7635,96120.90%
META240328P004825002024-03-28 10:45AM EDT482.500.090.100.14-0.18-66.67%1,5142,08818.95%
META240328P004850002024-03-28 10:46AM EDT485.000.290.220.26-0.17-38.64%4,9982,28816.24%
META240328P004875002024-03-28 10:45AM EDT487.500.660.540.57-0.12-18.18%3,4801,65213.89%
META240328P004900002024-03-28 10:46AM EDT490.001.641.461.56+0.27+19.71%4,0274,07213.94%
META240328P004925002024-03-28 10:45AM EDT492.502.702.923.15+0.42+18.42%9501,99213.09%
META240328P004950002024-03-28 10:44AM EDT495.004.804.755.15+1.30+37.14%1,3212,5390.00%
META240328P004975002024-03-28 10:35AM EDT497.507.457.257.75+2.45+49.00%3501,3450.00%
META240328P005000002024-03-28 10:43AM EDT500.0010.129.7010.30+2.92+40.56%3182,22819.53%
META240328P005025002024-03-28 10:34AM EDT502.5012.8011.9013.05+3.82+42.54%1111,09633.94%
META240328P005050002024-03-28 10:43AM EDT505.0015.1513.9514.45+4.05+36.49%8802,3970.00%
META240328P005075002024-03-28 10:31AM EDT507.5018.0216.3017.25+4.21+30.49%179600.00%
META240328P005100002024-03-28 10:44AM EDT510.0019.4119.4520.10+3.23+19.96%141,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.2025.75+4.83+23.11%316063.97%
META240328P005200002024-03-28 10:43AM EDT520.0029.9828.7529.80+2.68+9.82%2200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.2535.550.00-11574.32%
META240328P005300002024-03-27 9:42AM EDT530.0036.2038.9040.300.00-16062.11%
META240328P005350002024-03-26 3:46PM EDT535.0037.3743.6544.800.00-610.00%
META240328P005400002024-03-28 10:41AM EDT540.0050.6748.7549.80+4.70+10.22%3620.00%
META240328P005450002024-03-26 3:07PM EDT545.0041.0553.5555.150.00-102190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.9060.150.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0063.7065.350.00-10101.95%
META240328P005600002024-03-15 3:37PM EDT560.0076.0068.4069.800.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.2075.350.00-10114.45%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.2580.150.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8588.9090.300.00-10121.09%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.90100.500.00-20163.48%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.10105.300.00-10137.50%
META240328P006000002024-03-27 9:59AM EDT600.00108.25108.90109.850.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90128.90130.200.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85148.45150.050.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.35170.550.00--0250.20%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.40190.250.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65198.85199.550.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.60210.350.00-20255.47%