Deutsche Märkte öffnen in 8 Stunden 38 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
332,20-6,79 (-2,00%)
Börsenschluss: 04:00PM EST
332,19 -0,01 (-0,00%)
Nachbörse: 06:21PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META231201C000200002023-11-29 10:21AM EST20.00313.88311.35312.90-2.37-0.75%961,515.63%
META231201C000300002023-11-29 3:54PM EST30.00302.40301.35302.95-3.10-1.01%3201,291.41%
META231201C001000002023-11-22 11:33AM EST100.00241.16231.40232.900.00--2637.30%
META231201C001100002023-11-28 3:52PM EST110.00228.51222.00222.550.00-3506447.66%
META231201C001200002023-11-24 11:18AM EST120.00217.61211.70213.200.00-913473.83%
META231201C001300002023-11-24 11:22AM EST130.00208.01201.70203.050.00-4444420.31%
META231201C001400002023-11-29 2:07PM EST140.00192.19192.05192.45-3.80-1.94%2038340.63%
META231201C001500002023-11-29 10:42AM EST150.00183.72181.75182.85-2.65-1.42%713337.50%
META231201C001600002023-11-29 10:07AM EST160.00174.81171.35173.25-2.60-1.47%13311.72%
META231201C001650002023-11-24 11:24AM EST165.00172.75166.35168.100.00-910260.94%
META231201C001700002023-11-27 11:20AM EST170.00168.89161.60162.900.00-26267.97%
META231201C001750002023-11-24 11:24AM EST175.00163.01156.60158.050.00-66283.20%
META231201C001800002023-11-24 11:19AM EST180.00157.86151.35153.100.00-34231.25%
META231201C001900002023-11-24 10:05AM EST190.00150.05141.55142.950.00-11225.78%
META231201C001950002023-11-27 3:15PM EST195.00140.08136.65138.000.00-103239.06%
META231201C002000002023-11-24 9:30AM EST200.00140.33131.80133.000.00-27242.19%
META231201C002050002023-11-27 3:15PM EST205.00130.28126.80128.200.00-105244.53%
META231201C002100002023-11-27 11:19AM EST210.00128.83121.55122.850.00-21750.00%
META231201C002150002023-11-29 1:25PM EST215.00118.59116.75117.85+3.54+3.08%33193.75%
META231201C002200002023-11-29 2:37PM EST220.00112.72111.55113.25-3.76-3.23%2955200.78%
META231201C002250002023-11-29 12:57PM EST225.00108.70106.35108.20-2.55-2.29%1717169.53%
META231201C002300002023-11-28 3:25PM EST230.00107.27101.50102.750.00-657132210.94%
META231201C002350002023-11-27 3:17PM EST235.00100.7296.4598.100.00-2022152.34%
META231201C002400002023-11-28 3:37PM EST240.0097.9891.4093.300.00-230156.45%
META231201C002450002023-11-29 1:58PM EST245.0088.6286.6588.15-2.04-2.25%222153.52%
META231201C002500002023-11-29 3:21PM EST250.0083.2382.1082.80-2.35-2.75%5138149.22%
META231201C002550002023-11-29 3:04PM EST255.0078.7676.8577.90-1.79-2.22%334133.01%
META231201C002600002023-11-29 2:43PM EST260.0073.0571.5073.05-5.05-6.47%4181111.33%
META231201C002650002023-11-24 12:01PM EST265.0073.0166.7068.300.00-936125.68%
META231201C002700002023-11-29 3:35PM EST270.0062.8061.7563.00-4.63-6.87%1241107.42%
META231201C002750002023-11-29 12:08PM EST275.0057.4157.1057.95-3.34-5.50%4200109.28%
META231201C002800002023-11-29 3:35PM EST280.0052.7151.5053.05-4.14-7.28%1811680.86%
META231201C002850002023-11-27 2:55PM EST285.0047.9046.7048.35-1.89-3.80%29091.60%
META231201C002900002023-11-29 3:40PM EST290.0043.0341.5043.30-5.47-11.28%723776.27%
META231201C002950002023-11-28 3:50PM EST295.0038.0036.8538.35-5.20-12.04%25277.05%
META231201C002975002023-11-27 3:55PM EST297.5037.4034.3035.650.00-32367.58%
META231201C003000002023-11-29 3:53PM EST300.0033.1432.1032.90-4.98-13.06%13932764.36%
META231201C003025002023-11-29 2:03PM EST302.5030.5029.0030.70-2.10-6.44%293053.13%
META231201C003050002023-11-29 2:23PM EST305.0028.4026.5027.90-3.32-10.47%1923767.04%
META231201C003075002023-11-29 3:36PM EST307.5025.2524.1025.90-5.23-17.16%82051.37%
META231201C003100002023-11-29 2:45PM EST310.0023.5022.2522.75-4.55-16.22%1461753.76%
META231201C003125002023-11-29 1:22PM EST312.5021.4019.7520.25-0.17-0.79%245448.93%
META231201C003150002023-11-29 2:43PM EST315.0018.2017.2518.40-5.65-23.69%2083655.27%
META231201C003175002023-11-29 3:54PM EST317.5015.1514.8515.20-3.14-17.17%634738.09%
META231201C003200002023-11-29 3:59PM EST320.0012.5012.4012.70-6.95-35.73%7012,79833.13%
META231201C003225002023-11-29 3:41PM EST322.5010.6910.0010.75-5.81-35.21%8314935.91%
META231201C003250002023-11-29 3:58PM EST325.007.957.758.15-6.68-45.66%1911,43628.66%
META231201C003275002023-11-29 3:58PM EST327.505.695.756.05-3.36-37.13%2191,18326.49%
META231201C003300002023-11-29 3:57PM EST330.004.004.054.20-5.80-59.18%3,1122,63224.81%
META231201C003325002023-11-29 3:59PM EST332.502.672.642.72-5.10-65.64%6,8992,11523.85%
META231201C003350002023-11-29 3:59PM EST335.001.641.611.67-3.96-70.71%22,9642,10323.66%
META231201C003375002023-11-29 3:59PM EST337.500.950.940.98-2.90-75.32%15,8223,21623.85%
META231201C003400002023-11-29 3:59PM EST340.000.540.510.54-2.04-79.07%33,9987,54024.07%
META231201C003425002023-11-29 3:59PM EST342.500.270.270.30-1.31-82.91%10,4565,70424.71%
META231201C003450002023-11-29 3:59PM EST345.000.150.140.15-0.76-83.52%28,4737,97524.95%
META231201C003475002023-11-29 3:58PM EST347.500.100.080.10-0.42-80.77%3,4432,99726.66%
META231201C003500002023-11-29 3:58PM EST350.000.050.040.06-0.23-82.14%4,2866,31127.74%
META231201C003525002023-11-29 3:53PM EST352.500.030.020.04-0.13-81.25%1,7613,51029.30%
META231201C003550002023-11-29 3:52PM EST355.000.020.020.03-0.08-80.00%1,1482,81131.06%
META231201C003575002023-11-29 3:55PM EST357.500.020.020.03-0.04-66.67%3571,41633.99%
META231201C003600002023-11-29 3:43PM EST360.000.010.010.02-0.03-75.00%3223,99935.16%
META231201C003625002023-11-29 3:29PM EST362.500.010.000.01-0.03-75.00%8285435.16%
META231201C003650002023-11-29 3:43PM EST365.000.010.000.01-0.02-66.67%2402,16437.50%
META231201C003675002023-11-29 10:38AM EST367.500.020.000.010.00-7821939.84%
META231201C003700002023-11-29 12:39PM EST370.000.010.000.010.00-621,29642.19%
META231201C003725002023-11-29 11:04AM EST372.500.010.000.01-0.01-50.00%17513344.53%
META231201C003750002023-11-29 11:10AM EST375.000.010.000.010.00-39290046.88%
META231201C003775002023-11-29 10:10AM EST377.500.010.000.010.00-3775849.22%
META231201C003800002023-11-28 10:41AM EST380.000.010.000.010.00-21,14051.56%
META231201C003825002023-11-28 10:00AM EST382.500.010.000.010.00-6559050.00%
META231201C003850002023-11-28 12:31PM EST385.000.010.000.010.00-5970653.13%
META231201C003875002023-11-28 3:25PM EST387.500.010.000.010.00-295154.69%
META231201C003900002023-11-27 3:00PM EST390.000.010.000.010.00-111,65056.25%
META231201C003950002023-11-22 9:37AM EST395.000.020.000.000.00-2015550.00%
META231201C004000002023-11-22 11:15AM EST400.000.010.000.010.00-2101,81665.63%
META231201C004050002023-11-20 11:28AM EST405.000.020.000.000.00-14250.00%
META231201C004100002023-11-14 3:54PM EST410.000.030.000.010.00-313273.44%
META231201C004150002023-11-21 11:00AM EST415.000.010.000.010.00-19456076.56%
META231201C004200002023-11-27 9:30AM EST420.000.010.000.010.00-18881.25%
META231201C004250002023-11-02 9:18AM EST425.000.020.000.010.00-2384.38%
META231201C004300002023-11-20 11:09AM EST430.000.020.000.010.00-5787.50%
META231201C004350002023-11-20 10:12AM EST435.000.010.000.000.00-1550.00%
META231201C004400002023-11-03 9:25AM EST440.000.020.000.010.00-1293.75%
META231201C004450002023-10-25 11:18AM EST445.000.140.000.010.00-1098.44%
META231201C004500002023-10-25 2:49PM EST450.000.120.000.010.00-200103.13%
META231201C004600002023-10-25 2:29PM EST460.000.070.000.010.00-110109.38%
META231201C004750002023-10-31 12:07PM EST475.000.010.000.010.00-1111118.75%
META231201C004850002023-10-17 1:19PM EST485.000.090.000.040.00--1139.06%
META231201C005200002023-10-16 10:22AM EST520.000.070.000.010.00--1143.75%
META231201C005900002023-10-23 8:54AM EST590.000.040.000.000.00--550.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META231201P000500002023-11-27 11:03AM EST50.000.010.000.000.00-101850.00%
META231201P000900002023-11-24 9:32AM EST90.000.010.000.000.00-5550.00%
META231201P001200002023-11-02 10:39AM EST120.000.010.000.000.00-101350.00%
META231201P001300002023-10-23 8:30AM EST130.000.120.000.000.00--150.00%
META231201P001400002023-10-25 2:06PM EST140.000.070.000.010.00-20281.25%
META231201P001500002023-10-27 10:16AM EST150.000.010.000.010.00-10262.50%
META231201P001600002023-10-26 8:32AM EST160.000.060.000.010.00-10237.50%
META231201P001700002023-11-01 1:44PM EST170.000.030.000.010.00-39218.75%
META231201P001800002023-11-01 2:12PM EST180.000.040.000.010.00-28200.00%
META231201P001850002023-10-30 2:24PM EST185.000.050.000.010.00-12193.75%
META231201P001900002023-11-14 12:46PM EST190.000.010.000.010.00-3170187.50%
META231201P001950002023-11-08 10:06AM EST195.000.010.000.010.00-267175.00%
META231201P002000002023-11-14 1:42PM EST200.000.010.000.010.00-11,322168.75%
META231201P002050002023-11-15 12:17PM EST205.000.010.000.010.00-218162.50%
META231201P002100002023-11-10 3:35PM EST210.000.030.000.010.00-227153.13%
META231201P002150002023-11-24 9:32AM EST215.000.010.000.010.00-525146.88%
META231201P002200002023-11-22 9:56AM EST220.000.010.000.01-0.02-66.67%10359137.50%
META231201P002250002023-11-17 3:21PM EST225.000.010.000.010.00-10232131.25%
META231201P002300002023-11-14 11:29AM EST230.000.020.000.000.00-115650.00%
META231201P002350002023-11-20 1:15PM EST235.000.010.000.010.00-177118.75%
META231201P002400002023-11-20 1:16PM EST240.000.010.000.010.00-11,014112.50%
META231201P002450002023-11-28 9:51AM EST245.000.010.000.010.00-2273106.25%
META231201P002500002023-11-27 3:29PM EST250.000.010.000.010.00-1092496.88%
META231201P002550002023-11-28 9:45AM EST255.000.010.000.010.00-33,04590.63%
META231201P002600002023-11-28 9:45AM EST260.000.010.000.010.00-31,14784.38%
META231201P002650002023-11-29 12:39PM EST265.000.010.000.000.00-652150.00%
META231201P002700002023-11-28 11:33AM EST270.000.010.000.010.00-1384273.44%
META231201P002750002023-11-29 3:32PM EST275.000.010.000.010.00-161,70767.19%
META231201P002800002023-11-29 3:40PM EST280.000.010.000.010.00-742,64860.94%
META231201P002850002023-11-29 3:40PM EST285.000.020.000.010.00-821,18356.25%
META231201P002900002023-11-29 3:14PM EST290.000.010.010.02-0.01-50.00%571,27754.69%
META231201P002925002023-11-29 1:41PM EST292.500.020.010.020.00-521,49351.56%
META231201P002950002023-11-29 3:59PM EST295.000.020.010.02-0.01-33.33%9451,64150.00%
META231201P002975002023-11-29 1:33PM EST297.500.020.010.03-0.02-50.00%4120249.22%
META231201P003000002023-11-29 3:55PM EST300.000.030.020.030.00-341,05445.70%
META231201P003025002023-11-29 1:38PM EST302.500.030.020.04-0.01-25.00%2456843.95%
META231201P003050002023-11-29 3:55PM EST305.000.040.030.050.00-2792,36741.80%
META231201P003075002023-11-29 3:51PM EST307.500.050.040.05-0.01-16.67%23556338.28%
META231201P003100002023-11-29 3:53PM EST310.000.060.050.060.00-3171,39935.65%
META231201P003125002023-11-29 2:48PM EST312.500.060.060.080.00-1461,49433.50%
META231201P003150002023-11-29 3:47PM EST315.000.090.080.10+0.01+12.50%1,3755,23530.86%
META231201P003175002023-11-29 3:57PM EST317.500.130.120.14+0.03+30.00%9502,28728.71%
META231201P003200002023-11-29 3:59PM EST320.000.200.180.20+0.09+81.82%1,7364,29826.47%
META231201P003225002023-11-29 3:59PM EST322.500.310.290.33+0.18+138.46%2,0672,36724.95%
META231201P003250002023-11-29 3:59PM EST325.000.540.530.57+0.36+200.00%5,6415,23323.76%
META231201P003275002023-11-29 3:59PM EST327.500.970.971.01+0.69+246.43%4,0632,90523.00%
META231201P003300002023-11-29 3:59PM EST330.001.681.691.71+1.18+236.00%14,3136,95522.27%
META231201P003325002023-11-29 3:59PM EST332.502.782.752.83+1.95+234.94%16,8693,54722.27%
META231201P003350002023-11-29 3:59PM EST335.004.204.204.35+2.82+204.35%10,7343,79622.58%
META231201P003375002023-11-29 3:59PM EST337.506.135.956.35+3.95+181.19%4,6832,87024.61%
META231201P003400002023-11-29 3:58PM EST340.008.117.908.90+4.76+142.09%1,2042,14931.18%
META231201P003425002023-11-29 3:49PM EST342.5010.6510.1511.35+5.85+121.87%2271,04836.18%
META231201P003450002023-11-29 2:19PM EST345.0011.7512.6013.75+5.29+81.89%5777140.11%
META231201P003475002023-11-29 12:51PM EST347.5013.4114.9015.50+4.76+55.03%3239530.37%
META231201P003500002023-11-29 3:16PM EST350.0017.0017.3518.70+6.00+54.55%5129649.10%
META231201P003525002023-11-29 3:39PM EST352.5019.9920.0520.55+6.07+43.61%1725639.55%
META231201P003550002023-11-27 3:37PM EST355.0019.4022.2523.700.00-13058.20%
META231201P003575002023-11-28 1:12PM EST357.5023.0024.8026.300.00-12164.36%
META231201P003600002023-11-29 9:30AM EST360.0020.3127.2528.80-3.19-13.57%6768.70%
META231201P003650002023-11-21 10:01AM EST365.0027.0131.9033.400.00-1168.26%
META231201P003700002023-11-29 12:12PM EST370.0037.1937.3038.60+6.69+21.93%1158.79%
META231201P003750002023-11-22 1:49PM EST375.0033.3842.1543.650.00--061.23%
META231201P003800002023-11-22 10:00AM EST380.0038.9547.2548.350.00-2088.43%
META231201P003850002023-11-29 12:13PM EST385.0052.1152.1053.40+4.64+9.77%1196.78%
META231201P003900002023-11-21 3:38PM EST390.0052.4957.2558.550.00--077.73%
META231201P003950002023-11-22 9:41AM EST395.0052.7562.0063.700.00-1076.56%
META231201P004000002023-11-29 10:26AM EST400.0066.3567.2068.50+5.74+9.47%60081.25%
META231201P004050002023-10-24 9:48AM EST405.0087.7062.7064.350.00-200.00%
META231201P004100002023-10-25 11:51AM EST410.00107.1471.3072.600.00-200.00%
META231201P004150002023-10-24 9:00AM EST415.0099.0072.7574.150.00--00.00%
META231201P004300002023-11-16 3:50PM EST430.0095.8196.7598.700.00-22162.70%
META231201P004350002023-11-27 1:48PM EST435.0096.30102.25103.750.00-130132.81%
META231201P004600002023-10-27 11:02AM EST460.00163.62121.20122.750.00-600.00%
META231201P004800002023-10-25 12:15PM EST480.00175.49141.40142.550.00--00.00%
META231201P004850002023-10-25 12:16PM EST485.00180.60146.00147.900.00--00.00%
META231201P004900002023-10-16 10:26AM EST490.00170.88157.05157.450.00--00.00%
META231201P005000002023-10-16 10:52AM EST500.00179.93166.50168.150.00--0203.52%
META231201P005100002023-10-25 11:51AM EST510.00207.16171.50172.350.00--00.00%
META231201P005200002023-10-24 9:00AM EST520.00204.03177.60179.200.00--00.00%
META231201P005600002023-11-22 3:10PM EST560.00218.92227.20228.600.00--0216.41%