Deutsche Märkte schließen in 2 Stunden 36 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
490,66-3,20 (-0,65%)
Ab 09:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240328C001800002024-03-13 10:17AM EDT180.00314.97307.85308.750.00--20.00%
META240328C001900002024-03-25 3:50PM EDT190.00314.25297.65298.550.00--10.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,630.18%
META240328C002100002024-03-22 11:46AM EDT210.00296.00277.75279.050.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28267.75269.250.00--20.00%
META240328C002400002024-03-25 10:28AM EDT240.00265.78247.80250.050.00-110.00%
META240328C002500002024-03-26 2:57PM EDT250.00254.64237.80239.250.00-460.00%
META240328C002700002024-03-27 9:32AM EDT270.00227.35217.85219.450.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96212.80214.450.00-100.00%
META240328C002800002024-03-27 11:33AM EDT280.00209.16207.75209.450.00-120.00%
META240328C002850002024-03-21 10:22AM EDT285.00224.60202.85204.100.00--40.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35197.85199.100.00-110.00%
META240328C003000002024-03-27 11:03AM EDT300.00188.50187.35188.950.00-41490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35182.80184.450.00-120.00%
META240328C003100002024-03-27 9:58AM EDT310.00181.25177.75179.300.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18172.80174.100.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36167.75169.450.00-39380.00%
META240328C003250002024-03-15 2:49PM EDT325.00159.82162.80164.050.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29157.35158.550.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52152.95154.050.00-820.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.12147.90149.150.00-23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40142.80144.300.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.06137.95139.050.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00137.39132.45134.100.00-970.00%
META240328C003600002024-03-27 9:34AM EDT360.00136.65127.80129.250.00-150.00%
META240328C003650002024-03-19 9:44AM EDT365.00118.40122.40124.100.00-3410.00%
META240328C003700002024-03-27 3:07PM EDT370.00121.86117.75119.450.00-31510.00%
META240328C003750002024-03-22 12:40PM EDT375.00132.17111.70115.000.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65107.80109.400.00-1490.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.97102.40104.450.00-1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.6797.7599.300.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.1092.8594.10+0.10+0.11%180.00%
META240328C004000002024-03-27 2:40PM EDT400.0092.2287.7589.000.00-14380.00%
META240328C004050002024-03-28 9:31AM EDT405.0084.0382.4084.05-3.92-4.46%2130.00%
META240328C004100002024-03-27 9:35AM EDT410.0086.1277.9079.050.00-2250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8572.9074.100.00-550.00%
META240328C004200002024-03-27 10:10AM EDT420.0071.5067.8569.050.00-1001100.00%
META240328C004250002024-03-26 3:56PM EDT425.0071.1662.3563.750.00-170.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.9057.3059.050.00-10660.00%
META240328C004350002024-03-27 3:36PM EDT435.0058.1352.9554.050.00-10240.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.3547.8549.000.00-1500.00%
META240328C004450002024-03-26 3:34PM EDT445.0044.2242.7544.00-10.22-18.77%10650.00%
META240328C004500002024-03-27 3:59PM EDT450.0043.9537.8539.100.00-153290.00%
META240328C004550002024-03-27 3:29PM EDT455.0037.3532.8534.100.00-101720.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.0027.9029.350.00-52030.00%
META240328C004650002024-03-27 3:22PM EDT465.0026.1722.9024.250.00-91200.00%
META240328C004700002024-03-27 3:54PM EDT470.0024.1917.9519.050.00-554960.00%
META240328C004750002024-03-28 9:31AM EDT475.0012.5013.0514.10-6.40-33.86%14380.00%
META240328C004800002024-03-28 9:32AM EDT480.007.408.609.30-6.85-48.07%28330.00%
META240328C004825002024-03-28 9:32AM EDT482.504.956.257.25-6.40-56.39%13140.00%
META240328C004850002024-03-28 9:38AM EDT485.004.914.755.00-4.19-46.15%2445250.00%
META240328C004875002024-03-28 9:38AM EDT487.503.102.913.10-4.00-56.34%9033020.00%
META240328C004900002024-03-28 9:38AM EDT490.001.801.841.94-3.50-66.04%1,8061,57615.50%
META240328C004925002024-03-28 9:38AM EDT492.501.121.021.10-2.68-72.43%1,0201,14918.30%
META240328C004950002024-03-28 9:38AM EDT495.000.530.530.60-1.97-78.17%1,0374,16020.31%
META240328C004975002024-03-28 9:38AM EDT497.500.300.260.30-1.28-81.01%1,0942,85921.63%
META240328C005000002024-03-28 9:38AM EDT500.000.160.160.18-0.82-83.67%2,2655,50123.93%
META240328C005025002024-03-28 9:37AM EDT502.500.100.080.11-0.44-81.48%8999,74626.07%
META240328C005050002024-03-28 9:37AM EDT505.000.060.050.06-0.24-82.76%4754,24727.44%
META240328C005075002024-03-28 9:37AM EDT507.500.040.030.04-0.16-80.00%602,14029.49%
META240328C005100002024-03-28 9:36AM EDT510.000.030.030.04-0.10-76.92%3654,99533.20%
META240328C005150002024-03-28 9:37AM EDT515.000.030.010.02-0.05-71.43%534,74937.11%
META240328C005200002024-03-28 9:38AM EDT520.000.020.010.02-0.04-80.00%11211,04943.75%
META240328C005250002024-03-28 9:38AM EDT525.000.020.010.02-0.01-50.00%373,76150.00%
META240328C005300002024-03-28 9:35AM EDT530.000.020.010.020.00-65,01154.69%
META240328C005350002024-03-28 9:32AM EDT535.000.010.010.020.00-241,78260.16%
META240328C005400002024-03-27 3:42PM EDT540.000.020.000.020.00-2314,60564.06%
META240328C005450002024-03-27 3:22PM EDT545.000.010.000.020.00-3112,16368.75%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.000.00-6273,18650.00%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.020.00-261,59579.69%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.010.020.00-4049693.75%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.020.00-966295.31%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.020.00-4611100.00%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-185798.44%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592103.13%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580112.50%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.020.00-1631134.38%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.020.00-10120143.75%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.020.00-80263151.56%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215159.38%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327184.38%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.020.00-155193.75%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176200.00%
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 EDT180.000.020.000.010.00-2150550.00%
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 EDT260.000.030.000.020.00--1368.75%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.020.00-14331.25%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.020.00-122300.00%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332293.75%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022262.50%
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 EDT325.000.030.000.010.00-25237.50%
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 EDT340.000.020.000.010.00-155212.50%
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 EDT355.000.010.000.020.00-197196.88%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586181.25%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195171.88%
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 EDT385.000.010.000.020.00-138150.00%
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 EDT400.000.010.000.020.00-21852128.13%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.020.00-21150121.88%
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%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.020.00-1195792.19%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.020.00-6662,39085.94%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.020.00-24188579.69%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.020.00-7191,42371.88%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.030.00-2,3921,23867.97%
META240328P004500002024-03-28 9:34AM EDT450.000.020.010.03+0.01+100.00%545,75962.50%
META240328P004550002024-03-28 9:30AM EDT455.000.020.020.04-0.02-50.00%41,72857.81%
META240328P004600002024-03-28 9:33AM EDT460.000.050.030.04+0.02+66.67%346,70851.56%
META240328P004650002024-03-28 9:34AM EDT465.000.060.030.06+0.02+50.00%181,65146.88%
META240328P004700002024-03-28 9:34AM EDT470.000.090.060.09+0.03+50.00%553,22141.21%
META240328P004750002024-03-28 9:38AM EDT475.000.170.130.16+0.09+112.50%2863,09536.13%
META240328P004800002024-03-28 9:38AM EDT480.000.410.390.46+0.26+216.67%8005,96134.18%
META240328P004825002024-03-28 9:38AM EDT482.500.720.730.78+0.45+166.67%8332,08833.64%
META240328P004850002024-03-28 9:39AM EDT485.001.381.201.28+0.92+200.00%2,2062,28833.20%
META240328P004875002024-03-28 9:38AM EDT487.502.102.272.43+1.32+176.00%1,2531,65237.23%
META240328P004900002024-03-28 9:38AM EDT490.003.653.303.55+2.28+190.00%9424,07237.82%
META240328P004925002024-03-28 9:38AM EDT492.505.184.905.20+2.90+120.83%3411,99241.08%
META240328P004950002024-03-28 9:36AM EDT495.007.156.557.65+3.65+104.29%1952,53950.46%
META240328P004975002024-03-28 9:34AM EDT497.5010.018.759.90+5.01+100.20%811,34550.46%
META240328P005000002024-03-28 9:35AM EDT500.0011.9511.1512.25+4.75+65.97%732,22856.93%
META240328P005025002024-03-28 9:34AM EDT502.5014.8313.6014.80+5.85+65.14%751,09664.38%
META240328P005050002024-03-28 9:30AM EDT505.0012.5616.3017.85+1.46+13.15%12,39776.25%
META240328P005075002024-03-27 3:54PM EDT507.5013.8118.5519.700.00-11296077.30%
META240328P005100002024-03-27 3:53PM EDT510.0016.1821.1522.750.00-1,2821,57288.38%
META240328P005150002024-03-28 9:30AM EDT515.0022.4425.8027.25+1.54+7.37%216094.95%
META240328P005200002024-03-27 2:38PM EDT520.0027.3030.8032.200.00-11020106.45%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.9537.700.00-115123.27%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.9542.200.00-160130.15%
META240328P005350002024-03-26 3:46PM EDT535.0037.3745.9047.250.00-61140.82%
META240328P005400002024-03-27 3:52PM EDT540.0045.9751.4053.150.00-562164.01%
META240328P005450002024-03-26 3:07PM EDT545.0041.0555.8057.150.00-10219159.28%
META240328P005500002024-03-26 2:14PM EDT550.0045.2161.0062.250.00-20172.17%
META240328P005550002024-03-19 9:31AM EDT555.0067.0065.8567.250.00-10180.22%
META240328P005600002024-03-15 3:37PM EDT560.0076.0071.1572.800.00-20198.68%
META240328P005650002024-03-19 9:31AM EDT565.0077.2075.4577.150.00-10192.92%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.9582.350.00-11210.11%
META240328P005800002024-03-22 10:00AM EDT580.0073.8590.9592.550.00-10230.08%
META240328P005900002024-03-12 12:59PM EDT590.0095.78101.10103.600.00-20261.13%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.45107.200.00-10244.29%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.90112.600.00-10263.67%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.80132.700.00-10295.12%
META240328P006400002024-03-25 3:54PM EDT640.00135.85150.45152.350.00-20314.26%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00170.50172.350.00--0342.68%
META240328P006800002024-03-25 3:54PM EDT680.00175.80191.00191.950.00-20370.70%
META240328P006900002024-03-20 2:36PM EDT690.00188.65201.00202.050.00--0385.21%
META240328P007000002024-03-27 1:41PM EDT700.00208.64211.00212.000.00-20396.83%