Deutsche Märkte schließen in 5 Stunden 33 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,10+8,64 (+7,89%)
Börsenschluss: 04:00PM EST
117,43 -0,67 (-0,57%)
Vorbörslich: 05:56AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META221202C000200002022-11-30 9:33AM EST20.0090.350.000.000.00-200.00%
META221202C000300002022-11-30 9:40AM EST30.0080.050.000.000.00-300.00%
META221202C000350002022-11-29 9:55AM EST35.0074.600.000.000.00-200.00%
META221202C000400002022-11-29 9:47AM EST40.0069.750.000.000.00-600.00%
META221202C000450002022-11-29 9:36AM EST45.0065.600.000.000.00-200.00%
META221202C000500002022-11-30 3:37PM EST50.0067.450.000.000.00-1600.00%
META221202C000550002022-11-29 9:44AM EST55.0055.000.000.000.00-300.00%
META221202C000600002022-11-30 11:35AM EST60.0051.800.000.000.00-600.00%
META221202C000700002022-11-29 3:05PM EST70.0039.900.000.000.00-1200.00%
META221202C000750002022-11-30 9:41AM EST75.0034.750.000.000.00-200.00%
META221202C000800002022-11-30 3:58PM EST80.0038.000.000.000.00-2600.00%
META221202C000820002022-11-10 1:45PM EST82.0027.600.000.000.00-400.00%
META221202C000830002022-11-07 9:39AM EST83.0012.190.000.000.00-1000.00%
META221202C000840002022-11-30 9:37AM EST84.0026.350.000.000.00-200.00%
META221202C000850002022-11-30 3:54PM EST85.0032.700.000.000.00-200.00%
META221202C000860002022-11-28 12:53PM EST86.0023.350.000.000.00-400.00%
META221202C000870002022-11-30 2:22PM EST87.0029.500.000.000.00-100.00%
META221202C000880002022-11-30 1:32PM EST88.0024.550.000.000.00-400.00%
META221202C000890002022-11-30 9:42AM EST89.0021.050.000.000.00-200.00%
META221202C000900002022-11-30 3:40PM EST90.0027.540.000.000.00-9100.00%
META221202C000910002022-11-30 3:35PM EST91.0026.800.000.000.00-700.00%
META221202C000920002022-11-30 3:16PM EST92.0024.950.000.000.00-500.00%
META221202C000930002022-11-30 2:10PM EST93.0021.550.000.000.00-100.00%
META221202C000940002022-11-30 2:27PM EST94.0022.790.000.000.00-600.00%
META221202C000950002022-11-30 3:20PM EST95.0022.250.000.000.00-600.00%
META221202C000960002022-11-30 2:33PM EST96.0020.150.000.000.00-1800.00%
META221202C000970002022-11-30 3:55PM EST97.0020.830.000.000.00-1700.00%
META221202C000980002022-11-30 3:58PM EST98.0019.960.000.000.00-2700.00%
META221202C000990002022-11-30 3:05PM EST99.0017.350.000.000.00-2200.00%
META221202C001000002022-11-30 3:55PM EST100.0017.890.000.000.00-33900.00%
META221202C001010002022-11-30 3:56PM EST101.0016.860.000.000.00-3100.00%
META221202C001020002022-11-30 3:55PM EST102.0015.800.000.000.00-4000.00%
META221202C001030002022-11-30 3:48PM EST103.0014.610.000.000.00-5000.00%
META221202C001040002022-11-30 3:59PM EST104.0013.900.000.000.00-13400.00%
META221202C001050002022-11-30 3:57PM EST105.0013.000.000.000.00-1,07600.00%
META221202C001060002022-11-30 3:46PM EST106.0011.570.000.000.00-55100.00%
META221202C001070002022-11-30 3:56PM EST107.0010.920.000.000.00-39500.00%
META221202C001080002022-11-30 3:59PM EST108.0010.070.000.000.00-41800.00%
META221202C001090002022-11-30 3:59PM EST109.009.100.000.000.00-90800.00%
META221202C001100002022-11-30 3:58PM EST110.007.950.000.000.00-7,25300.00%
META221202C001110002022-11-30 3:57PM EST111.007.000.000.000.00-12,02900.00%
META221202C001120002022-11-30 3:59PM EST112.006.300.000.000.00-16,34600.00%
META221202C001130002022-11-30 3:59PM EST113.005.310.000.000.00-10,56900.00%
META221202C001140002022-11-30 3:59PM EST114.004.600.000.000.00-8,70900.00%
META221202C001150002022-11-30 3:59PM EST115.003.750.000.000.00-24,79000.00%
META221202C001160002022-11-30 3:59PM EST116.002.970.000.000.00-7,59300.00%
META221202C001170002022-11-30 3:59PM EST117.002.350.000.000.00-6,73400.00%
META221202C001180002022-11-30 3:59PM EST118.001.810.000.000.00-13,78000.00%
META221202C001190002022-11-30 3:59PM EST119.001.360.000.000.00-11,89203.13%
META221202C001200002022-11-30 3:59PM EST120.001.010.000.000.00-17,96206.25%
META221202C001210002022-11-30 3:59PM EST121.000.730.000.000.00-6,26806.25%
META221202C001220002022-11-30 3:59PM EST122.000.550.000.000.00-2,745012.50%
META221202C001230002022-11-30 3:59PM EST123.000.410.000.000.00-2,170012.50%
META221202C001240002022-11-30 3:59PM EST124.000.300.000.000.00-1,074012.50%
META221202C001250002022-11-30 3:59PM EST125.000.220.000.000.00-3,499025.00%
META221202C001260002022-11-30 3:58PM EST126.000.160.000.000.00-1,032025.00%
META221202C001270002022-11-30 3:59PM EST127.000.140.000.000.00-4,326025.00%
META221202C001280002022-11-30 3:59PM EST128.000.100.000.000.00-1,191025.00%
META221202C001290002022-11-30 3:58PM EST129.000.080.000.000.00-504025.00%
META221202C001300002022-11-30 3:59PM EST130.000.070.000.000.00-825025.00%
META221202C001310002022-11-30 3:58PM EST131.000.050.000.000.00-54025.00%
META221202C001320002022-11-30 3:53PM EST132.000.030.000.000.00-165025.00%
META221202C001330002022-11-30 3:57PM EST133.000.030.000.000.00-253050.00%
META221202C001340002022-11-30 3:20PM EST134.000.020.000.000.00-220050.00%
META221202C001350002022-11-30 3:50PM EST135.000.010.000.000.00-612050.00%
META221202C001360002022-11-30 3:35PM EST136.000.010.000.000.00-92050.00%
META221202C001370002022-11-30 3:48PM EST137.000.010.000.000.00-107050.00%
META221202C001380002022-11-28 9:34AM EST138.000.010.000.000.00-2050.00%
META221202C001390002022-11-28 9:57AM EST139.000.010.000.000.00-1050.00%
META221202C001400002022-11-30 3:02PM EST140.000.010.000.000.00-22050.00%
META221202C001410002022-11-30 2:07PM EST141.000.010.000.000.00-11050.00%
META221202C001420002022-11-30 2:09PM EST142.000.010.000.000.00-11050.00%
META221202C001430002022-11-30 2:09PM EST143.000.010.000.000.00-12050.00%
META221202C001440002022-11-30 2:09PM EST144.000.010.000.000.00-11050.00%
META221202C001450002022-11-30 2:10PM EST145.000.010.000.000.00-21050.00%
META221202C001460002022-11-30 2:10PM EST146.000.010.000.000.00-15050.00%
META221202C001500002022-11-30 2:18PM EST150.000.010.000.000.00-15050.00%
META221202C001525002022-11-30 2:18PM EST152.500.010.000.000.00-10050.00%
META221202C001550002022-11-28 3:30PM EST155.000.010.000.000.00-2050.00%
META221202C001600002022-11-30 3:04PM EST160.000.010.000.000.00-2050.00%
META221202C001650002022-11-22 11:40AM EST165.000.010.000.000.00-49050.00%
META221202C001700002022-11-29 2:18PM EST170.000.010.000.000.00-30050.00%
META221202C001750002022-11-30 10:44AM EST175.000.010.000.000.00-2050.00%
META221202C001800002022-11-18 11:38AM EST180.000.010.000.000.00-1050.00%
META221202C001850002022-11-29 1:30PM EST185.000.010.000.000.00-3050.00%
META221202C001900002022-11-16 9:40AM EST190.000.020.000.000.00-1050.00%
META221202C001950002022-11-11 12:18PM EST195.000.020.000.000.00-100050.00%
META221202C002000002022-11-16 2:33PM EST200.000.020.000.000.00-20050.00%
META221202C002050002022-11-15 12:38PM EST205.000.010.000.000.00-1050.00%
META221202C002100002022-11-30 11:54AM EST210.000.010.000.000.00-8050.00%
META221202C002150002022-11-15 12:23PM EST215.000.020.000.000.00-120100.00%
META221202C002200002022-11-15 11:07AM EST220.000.010.000.000.00-3050.00%
META221202C002250002022-11-14 2:39PM EST225.000.010.000.000.00-14050.00%
META221202C002300002022-11-07 10:17AM EST230.000.010.000.000.00-3050.00%
META221202C002350002022-10-26 11:19AM EST235.000.120.000.010.00-1100287.50%
META221202C002400002022-11-14 11:31AM EST240.000.010.000.000.00-150050.00%
META221202C002450002022-11-11 2:19PM EST245.000.010.000.000.00-1050.00%
META221202C002500002022-11-30 9:30AM EST250.000.010.000.000.00-1050.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META221202P000200002022-11-28 2:11PM EST20.000.010.000.000.00-11050.00%
META221202P000350002022-11-04 12:56PM EST35.000.010.000.000.00-74050.00%
META221202P000400002022-11-04 11:52AM EST40.000.010.000.000.00-1050.00%
META221202P000450002022-11-16 11:12AM EST45.000.010.000.000.00-1050.00%
META221202P000500002022-11-21 9:33AM EST50.000.010.000.000.00-1050.00%
META221202P000550002022-11-17 10:26AM EST55.000.010.000.000.00-45050.00%
META221202P000600002022-11-17 9:37AM EST60.000.010.000.000.00-65050.00%
META221202P000650002022-11-15 3:09PM EST65.000.010.000.000.00-1100100.00%
META221202P000700002022-11-21 12:58PM EST70.000.010.000.000.00-111050.00%
META221202P000750002022-11-25 10:39AM EST75.000.010.000.000.00-1050.00%
META221202P000800002022-11-30 10:35AM EST80.000.010.000.000.00-21050.00%
META221202P000810002022-11-29 12:54PM EST81.000.010.000.000.00-1050.00%
META221202P000820002022-11-30 3:26PM EST82.000.030.000.000.00-10050.00%
META221202P000830002022-11-28 2:11PM EST83.000.010.000.000.00-2050.00%
META221202P000840002022-11-30 12:53PM EST84.000.010.000.000.00-10050.00%
META221202P000850002022-11-30 10:08AM EST85.000.010.000.000.00-10050.00%
META221202P000860002022-11-25 12:26PM EST86.000.010.000.000.00-2050.00%
META221202P000870002022-11-29 11:24AM EST87.000.010.000.000.00-50050.00%
META221202P000880002022-11-29 1:54PM EST88.000.010.000.000.00-1050.00%
META221202P000890002022-11-28 11:10AM EST89.000.010.000.000.00-25050.00%
META221202P000900002022-11-30 2:16PM EST90.000.020.000.000.00-12050.00%
META221202P000910002022-11-30 11:40AM EST91.000.010.000.000.00-2050.00%
META221202P000920002022-11-30 3:26PM EST92.000.010.000.000.00-20050.00%
META221202P000930002022-11-30 3:39PM EST93.000.010.000.000.00-16050.00%
META221202P000940002022-11-30 3:35PM EST94.000.010.000.000.00-328050.00%
META221202P000950002022-11-30 3:57PM EST95.000.010.000.000.00-197050.00%
META221202P000960002022-11-30 3:28PM EST96.000.010.000.000.00-185050.00%
META221202P000970002022-11-30 3:07PM EST97.000.010.000.000.00-89050.00%
META221202P000980002022-11-30 3:33PM EST98.000.010.000.000.00-204050.00%
META221202P000990002022-11-30 3:39PM EST99.000.020.000.000.00-3,021050.00%
META221202P001000002022-11-30 3:59PM EST100.000.020.000.000.00-1,570050.00%
META221202P001010002022-11-30 3:36PM EST101.000.020.000.000.00-577050.00%
META221202P001020002022-11-30 3:59PM EST102.000.010.000.000.00-1,019050.00%
META221202P001030002022-11-30 3:56PM EST103.000.020.000.000.00-1,407050.00%
META221202P001040002022-11-30 3:56PM EST104.000.030.000.000.00-2,086050.00%
META221202P001050002022-11-30 3:59PM EST105.000.030.000.000.00-4,982050.00%
META221202P001060002022-11-30 3:59PM EST106.000.040.000.000.00-1,546025.00%
META221202P001070002022-11-30 3:53PM EST107.000.040.000.000.00-3,756025.00%
META221202P001080002022-11-30 3:59PM EST108.000.060.000.000.00-6,398025.00%
META221202P001090002022-11-30 3:58PM EST109.000.070.000.000.00-5,031025.00%
META221202P001100002022-11-30 3:59PM EST110.000.100.000.000.00-12,637025.00%
META221202P001110002022-11-30 3:59PM EST111.000.130.000.000.00-9,573025.00%
META221202P001120002022-11-30 3:59PM EST112.000.190.000.000.00-6,790012.50%
META221202P001130002022-11-30 3:59PM EST113.000.290.000.000.00-3,839012.50%
META221202P001140002022-11-30 3:59PM EST114.000.420.000.000.00-4,060012.50%
META221202P001150002022-11-30 3:59PM EST115.000.580.000.000.00-5,575012.50%
META221202P001160002022-11-30 3:59PM EST116.000.860.000.000.00-3,93506.25%
META221202P001170002022-11-30 3:59PM EST117.001.220.000.000.00-2,28303.13%
META221202P001180002022-11-30 3:59PM EST118.001.690.000.000.00-1,18000.39%
META221202P001190002022-11-30 3:55PM EST119.002.380.000.000.00-29600.00%
META221202P001200002022-11-30 3:58PM EST120.003.000.000.000.00-56200.00%
META221202P001210002022-11-30 3:55PM EST121.003.900.000.000.00-6200.00%
META221202P001220002022-11-30 3:34PM EST122.004.840.000.000.00-2500.00%
META221202P001230002022-11-30 3:38PM EST123.005.950.000.000.00-400.00%
META221202P001240002022-11-30 10:50AM EST124.0013.050.000.000.00-100.00%
META221202P001250002022-11-30 3:59PM EST125.007.100.000.000.00-1000.00%
META221202P001260002022-11-18 3:26PM EST126.0014.600.000.000.00-2000.00%
META221202P001270002022-11-30 3:52PM EST127.009.500.000.000.00-700.00%
META221202P001280002022-11-30 3:36PM EST128.0010.400.000.000.00-700.00%
META221202P001290002022-11-29 3:28PM EST129.0019.050.000.000.00-1400.00%
META221202P001300002022-11-30 3:58PM EST130.0012.100.000.000.00-6500.00%
META221202P001310002022-11-30 10:56AM EST131.0019.950.000.000.00-100.00%
META221202P001320002022-11-30 9:46AM EST132.0022.150.000.000.00-100.00%
META221202P001330002022-11-30 9:46AM EST133.0023.150.000.000.00-500.00%
META221202P001340002022-11-30 9:46AM EST134.0024.150.000.000.00-200.00%
META221202P001350002022-11-30 3:50PM EST135.0017.610.000.000.00-100.00%
META221202P001360002022-11-22 3:58PM EST136.0024.500.000.000.00-400.00%
META221202P001370002022-11-17 1:37PM EST137.0025.050.000.000.00-100.00%
META221202P001380002022-11-30 10:31AM EST138.0027.250.000.000.00-700.00%
META221202P001390002022-11-23 10:44AM EST139.0026.630.000.000.00-200.00%
META221202P001400002022-11-28 12:02PM EST140.0030.750.000.000.00-100.00%
META221202P001410002022-11-28 2:27PM EST141.0032.120.000.000.00-100.00%
META221202P001420002022-11-14 9:49AM EST142.0029.200.000.000.00-200.00%
META221202P001430002022-11-04 10:10AM EST143.0053.750.000.000.00-100.00%
META221202P001440002022-11-30 2:07PM EST144.0029.150.000.000.00-1000.00%
META221202P001450002022-11-30 9:45AM EST145.0035.050.000.000.00-400.00%
META221202P001500002022-11-21 11:04AM EST150.0039.650.000.000.00-100.00%
META221202P001525002022-10-27 12:17PM EST152.5051.1040.7541.400.00-320484.72%
META221202P001550002022-11-02 12:01PM EST155.0062.150.000.000.00-100.00%
META221202P001600002022-11-07 9:42AM EST160.0065.800.000.000.00-100.00%
META221202P001650002022-10-28 10:18AM EST165.0065.4553.3054.000.00-30558.74%
META221202P001700002022-10-28 8:56AM EST170.0070.1558.3059.000.00-100584.67%
META221202P001800002022-10-25 1:17PM EST180.0044.6867.4068.100.00--0600.00%
META221202P001950002022-10-25 9:32AM EST195.0061.5082.5083.150.00--0666.31%
META221202P002200002022-11-30 11:30AM EST220.00107.000.000.000.00-100.00%
META221202P002500002022-10-17 9:22AM EST250.00118.00138.70139.450.00--0899.12%