Deutsche Märkte schließen in 5 Stunden 6 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
511,83+7,04 (+1,39%)
Börsenschluss: 04:00PM EDT
513,82 +1,99 (+0,39%)
Vorbörslich: 06:22AM EDT
In the money
Anzeigen:ListeStellage
Callsfür13. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240913C002100002024-08-08 3:32PM EDT210.00297.05289.05291.850.00--10.00%
META240913C002300002024-09-06 10:43AM EDT230.00280.000.000.000.00-100.00%
META240913C002400002024-09-03 9:55AM EDT240.00281.500.000.000.00--00.00%
META240913C002700002024-09-06 9:31AM EDT270.00254.520.000.000.00-400.00%
META240913C002800002024-08-16 3:23PM EDT280.00250.050.000.000.00-100.00%
META240913C003000002024-09-09 2:03PM EDT300.00206.000.000.000.00-100.00%
META240913C003100002024-08-14 10:11AM EDT310.00221.060.000.000.00-200.00%
META240913C003200002024-09-10 10:48AM EDT320.00182.720.000.000.00-1200.00%
META240913C003300002024-09-11 10:32AM EDT330.00170.200.000.000.00-100.00%
META240913C003400002024-09-10 11:48AM EDT340.00163.710.000.000.00-200.00%
META240913C003500002024-09-11 2:57PM EDT350.00157.520.000.000.00-100.00%
META240913C003600002024-09-04 2:54PM EDT360.00154.300.000.000.00--00.00%
META240913C003700002024-09-06 12:42PM EDT370.00132.220.000.000.00-100.00%
META240913C003750002024-09-10 11:59AM EDT375.00126.400.000.000.00-200.00%
META240913C003800002024-09-05 3:02PM EDT380.00136.400.000.000.00-300.00%
META240913C003850002024-09-10 11:48AM EDT385.00118.630.000.000.00-400.00%
META240913C003900002024-09-05 10:38AM EDT390.00130.060.000.000.00-100.00%
META240913C003950002024-09-04 3:38PM EDT395.00120.860.000.000.00-100.00%
META240913C004000002024-09-10 11:45AM EDT400.00103.450.000.000.00-400.00%
META240913C004050002024-09-06 1:35PM EDT405.0095.120.000.000.00-2000.00%
META240913C004100002024-09-11 3:38PM EDT410.00100.960.000.000.00-100.00%
META240913C004150002024-09-10 9:36AM EDT415.0096.810.000.000.00-400.00%
META240913C004200002024-09-11 12:32PM EDT420.0084.500.000.000.00-300.00%
META240913C004250002024-09-11 10:30AM EDT425.0074.630.000.000.00-100.00%
META240913C004300002024-09-06 12:40PM EDT430.0073.480.000.000.00-100.00%
META240913C004350002024-09-11 11:04AM EDT435.0061.920.000.000.00-100.00%
META240913C004400002024-09-06 2:39PM EDT440.0061.080.000.000.00-1400.00%
META240913C004450002024-09-11 3:07PM EDT445.0063.850.000.000.00-100.00%
META240913C004475002024-09-11 2:46PM EDT447.5059.350.000.000.00-300.00%
META240913C004500002024-09-11 3:02PM EDT450.0057.570.000.000.00-100.00%
META240913C004550002024-09-09 2:51PM EDT455.0050.010.000.000.00-100.00%
META240913C004575002024-09-11 3:08PM EDT457.5052.160.000.000.00-200.00%
META240913C004600002024-09-11 3:07PM EDT460.0048.850.000.000.00-400.00%
META240913C004625002024-09-09 9:32AM EDT462.5046.000.000.000.00-100.00%
META240913C004650002024-09-11 12:04PM EDT465.0038.050.000.000.00-500.00%
META240913C004675002024-09-09 9:43AM EDT467.5042.000.000.000.00-100.00%
META240913C004700002024-09-11 3:53PM EDT470.0041.480.000.000.00-3900.00%
META240913C004750002024-09-10 10:17AM EDT475.0032.000.000.000.00-400.00%
META240913C004775002024-09-06 1:27PM EDT477.5026.050.000.000.00-100.00%
META240913C004800002024-09-11 1:47PM EDT480.0028.000.000.000.00-3500.00%
META240913C004825002024-09-11 3:57PM EDT482.5029.810.000.000.00-700.00%
META240913C004850002024-09-11 3:57PM EDT485.0027.360.000.000.00-7900.00%
META240913C004875002024-09-11 1:09PM EDT487.5018.750.000.000.00-3800.00%
META240913C004900002024-09-11 3:59PM EDT490.0023.450.000.000.00-38100.00%
META240913C004925002024-09-11 3:59PM EDT492.5021.050.000.000.00-16300.00%
META240913C004950002024-09-11 3:56PM EDT495.0017.750.000.000.00-98000.00%
META240913C004975002024-09-11 3:58PM EDT497.5016.150.000.000.00-1,34200.00%
META240913C005000002024-09-11 3:59PM EDT500.0013.180.000.000.00-4,61100.00%
META240913C005025002024-09-11 3:59PM EDT502.5011.880.000.000.00-2,57800.00%
META240913C005050002024-09-11 3:59PM EDT505.009.950.000.000.00-7,06900.00%
META240913C005075002024-09-11 3:59PM EDT507.507.200.000.000.00-6,80400.00%
META240913C005100002024-09-11 3:59PM EDT510.005.780.000.000.00-12,30800.00%
META240913C005125002024-09-11 3:59PM EDT512.504.490.000.000.00-2,63100.39%
META240913C005150002024-09-11 3:59PM EDT515.003.300.000.000.00-6,52801.56%
META240913C005175002024-09-11 3:59PM EDT517.502.600.000.000.00-2,23903.13%
META240913C005200002024-09-11 3:59PM EDT520.001.490.000.000.00-6,56606.25%
META240913C005225002024-09-11 3:59PM EDT522.501.030.000.000.00-1,92506.25%
META240913C005250002024-09-11 3:59PM EDT525.000.690.000.000.00-5,93906.25%
META240913C005275002024-09-11 3:59PM EDT527.500.480.000.000.00-4,237012.50%
META240913C005300002024-09-11 3:59PM EDT530.000.320.000.000.00-1,801012.50%
META240913C005325002024-09-11 3:59PM EDT532.500.220.000.000.00-5,113012.50%
META240913C005350002024-09-11 3:59PM EDT535.000.160.000.000.00-2,482012.50%
META240913C005375002024-09-11 3:59PM EDT537.500.120.000.000.00-622012.50%
META240913C005400002024-09-11 3:59PM EDT540.000.090.000.000.00-342012.50%
META240913C005450002024-09-11 3:58PM EDT545.000.070.000.000.00-147025.00%
META240913C005500002024-09-11 3:55PM EDT550.000.050.000.000.00-168025.00%
META240913C005550002024-09-11 3:57PM EDT555.000.020.000.000.00-25025.00%
META240913C005600002024-09-11 3:15PM EDT560.000.020.000.000.00-76025.00%
META240913C005650002024-09-11 3:56PM EDT565.000.020.000.000.00-63025.00%
META240913C005700002024-09-11 3:34PM EDT570.000.020.000.000.00-28025.00%
META240913C005750002024-09-11 3:16PM EDT575.000.020.000.000.00-6025.00%
META240913C005800002024-09-11 3:16PM EDT580.000.010.000.000.00-230025.00%
META240913C005850002024-09-11 3:23PM EDT585.000.010.000.000.00-330050.00%
META240913C005900002024-09-11 3:23PM EDT590.000.010.000.000.00-138050.00%
META240913C005950002024-09-11 9:47AM EDT595.000.010.000.000.00-5050.00%
META240913C006000002024-09-11 3:59PM EDT600.000.010.000.000.00-24050.00%
META240913C006050002024-09-06 1:04PM EDT605.000.030.000.000.00-1050.00%
META240913C006100002024-09-10 10:26AM EDT610.000.010.000.000.00-1050.00%
META240913C006150002024-09-04 9:37AM EDT615.000.010.000.000.00-1050.00%
META240913C006200002024-09-10 11:19AM EDT620.000.010.000.000.00-10050.00%
META240913C006300002024-09-05 12:22PM EDT630.000.010.000.000.00-32050.00%
META240913C006400002024-09-05 3:42PM EDT640.000.010.000.000.00-4050.00%
META240913C006500002024-09-10 10:56AM EDT650.000.010.000.000.00-100050.00%
META240913C006600002024-09-09 9:45AM EDT660.000.010.000.000.00-1050.00%
META240913C006800002024-08-21 2:36PM EDT680.000.110.000.000.00-2050.00%
META240913C006900002024-08-28 1:26PM EDT690.000.010.000.000.00-12050.00%
META240913C007000002024-09-06 1:46PM EDT700.000.010.000.000.00-1050.00%
META240913C007100002024-08-22 12:03PM EDT710.000.090.000.000.00--050.00%
META240913C007600002024-08-29 1:38PM EDT760.000.020.000.000.00-1050.00%
META240913C007700002024-08-27 2:35PM EDT770.000.020.000.000.00--050.00%
META240913C007800002024-08-26 11:49AM EDT780.000.010.000.000.00-1050.00%
META240913C007900002024-09-05 11:46AM EDT790.000.010.000.000.00-1050.00%
META240913C008000002024-09-05 3:25PM EDT800.000.010.000.000.00--050.00%
Putsfür13. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240913P001800002024-09-10 12:07PM EDT180.000.010.000.000.00-1050.00%
META240913P002500002024-08-16 12:17PM EDT250.000.020.000.000.00-10050.00%
META240913P002600002024-08-07 10:12AM EDT260.000.150.000.020.00--1278.13%
META240913P002800002024-09-06 1:52PM EDT280.000.010.000.000.00-26050.00%
META240913P002900002024-09-06 3:57PM EDT290.000.010.000.000.00-15050.00%
META240913P003000002024-09-10 10:52AM EDT300.000.010.000.000.00-45050.00%
META240913P003100002024-09-06 3:15PM EDT310.000.020.000.000.00-2050.00%
META240913P003200002024-09-09 9:35AM EDT320.000.010.000.000.00-2050.00%
META240913P003300002024-09-09 9:35AM EDT330.000.010.000.000.00-1050.00%
META240913P003400002024-09-04 2:59PM EDT340.000.020.000.000.00-4050.00%
META240913P003500002024-09-06 3:16PM EDT350.000.020.000.000.00-357050.00%
META240913P003600002024-09-09 3:59PM EDT360.000.010.000.000.00-14050.00%
META240913P003650002024-09-09 10:14AM EDT365.000.020.000.000.00-5050.00%
META240913P003700002024-09-09 12:09PM EDT370.000.010.000.000.00-465050.00%
META240913P003750002024-09-06 1:59PM EDT375.000.040.000.000.00-9050.00%
META240913P003800002024-09-06 3:50PM EDT380.000.060.000.000.00-98050.00%
META240913P003850002024-09-10 10:43AM EDT385.000.010.000.000.00-3050.00%
META240913P003900002024-09-10 1:53PM EDT390.000.010.000.000.00-2050.00%
META240913P003950002024-09-10 10:33AM EDT395.000.020.000.000.00-557050.00%
META240913P004000002024-09-11 10:03AM EDT400.000.010.000.000.00-60050.00%
META240913P004050002024-09-10 3:55PM EDT405.000.020.000.000.00-300050.00%
META240913P004100002024-09-11 3:45PM EDT410.000.010.000.000.00-8050.00%
META240913P004150002024-09-11 2:04PM EDT415.000.010.000.000.00-4050.00%
META240913P004200002024-09-11 11:01AM EDT420.000.010.000.000.00-18050.00%
META240913P004250002024-09-11 3:26PM EDT425.000.010.000.000.00-29050.00%
META240913P004300002024-09-11 1:16PM EDT430.000.010.000.000.00-40050.00%
META240913P004350002024-09-11 3:58PM EDT435.000.010.000.000.00-47050.00%
META240913P004400002024-09-11 3:44PM EDT440.000.010.000.000.00-45050.00%
META240913P004425002024-09-11 3:56PM EDT442.500.020.000.000.00-18050.00%
META240913P004450002024-09-11 3:59PM EDT445.000.020.000.000.00-141050.00%
META240913P004475002024-09-11 3:53PM EDT447.500.020.000.000.00-90050.00%
META240913P004500002024-09-11 3:59PM EDT450.000.020.000.000.00-854025.00%
META240913P004525002024-09-11 2:05PM EDT452.500.030.000.000.00-26025.00%
META240913P004550002024-09-11 3:56PM EDT455.000.030.000.000.00-180025.00%
META240913P004575002024-09-11 3:30PM EDT457.500.040.000.000.00-16025.00%
META240913P004600002024-09-11 3:58PM EDT460.000.030.000.000.00-736025.00%
META240913P004625002024-09-11 3:15PM EDT462.500.040.000.000.00-115025.00%
META240913P004650002024-09-11 3:50PM EDT465.000.050.000.000.00-436025.00%
META240913P004675002024-09-11 3:57PM EDT467.500.030.000.000.00-223025.00%
META240913P004700002024-09-11 3:59PM EDT470.000.040.000.000.00-966025.00%
META240913P004725002024-09-11 3:09PM EDT472.500.060.000.000.00-177025.00%
META240913P004750002024-09-11 3:58PM EDT475.000.070.000.000.00-1,390025.00%
META240913P004775002024-09-11 3:58PM EDT477.500.080.000.000.00-408025.00%
META240913P004800002024-09-11 3:59PM EDT480.000.110.000.000.00-2,074025.00%
META240913P004825002024-09-11 3:54PM EDT482.500.150.000.000.00-362012.50%
META240913P004850002024-09-11 3:59PM EDT485.000.140.000.000.00-1,807012.50%
META240913P004875002024-09-11 3:59PM EDT487.500.230.000.000.00-2,052012.50%
META240913P004900002024-09-11 3:59PM EDT490.000.260.000.000.00-6,744012.50%
META240913P004925002024-09-11 3:59PM EDT492.500.320.000.000.00-1,694012.50%
META240913P004950002024-09-11 3:59PM EDT495.000.460.000.000.00-6,621012.50%
META240913P004975002024-09-11 3:59PM EDT497.500.650.000.000.00-3,17306.25%
META240913P005000002024-09-11 3:59PM EDT500.000.930.000.000.00-8,98506.25%
META240913P005025002024-09-11 3:59PM EDT502.501.450.000.000.00-3,17606.25%
META240913P005050002024-09-11 3:59PM EDT505.001.810.000.000.00-3,81103.13%
META240913P005075002024-09-11 3:59PM EDT507.502.540.000.000.00-3,76603.13%
META240913P005100002024-09-11 3:59PM EDT510.003.320.000.000.00-1,82101.56%
META240913P005125002024-09-11 3:59PM EDT512.504.800.000.000.00-46400.00%
META240913P005150002024-09-11 3:59PM EDT515.005.620.000.000.00-76300.00%
META240913P005175002024-09-11 3:54PM EDT517.507.600.000.000.00-15700.00%
META240913P005200002024-09-11 3:56PM EDT520.009.410.000.000.00-22500.00%
META240913P005225002024-09-11 2:50PM EDT522.5015.550.000.000.00-5700.00%
META240913P005250002024-09-11 3:40PM EDT525.0014.230.000.000.00-5400.00%
META240913P005275002024-09-11 2:34PM EDT527.5020.610.000.000.00-1200.00%
META240913P005300002024-09-11 3:32PM EDT530.0019.100.000.000.00-14600.00%
META240913P005325002024-09-11 11:19AM EDT532.5032.700.000.000.00-100.00%
META240913P005350002024-09-11 3:29PM EDT535.0024.660.000.000.00-2100.00%
META240913P005375002024-09-11 12:39PM EDT537.5031.650.000.000.00-200.00%
META240913P005400002024-09-10 2:11PM EDT540.0033.910.000.000.00-500.00%
META240913P005450002024-09-10 10:40AM EDT545.0041.460.000.000.00-200.00%
META240913P005500002024-09-11 10:43AM EDT550.0052.050.000.000.00-800.00%
META240913P005550002024-09-10 9:33AM EDT555.0041.900.000.000.00-100.00%
META240913P005600002024-09-04 11:28AM EDT560.0046.400.000.000.00-100.00%
META240913P005700002024-08-20 11:59AM EDT570.0041.650.000.000.00-400.00%
META240913P005750002024-09-11 3:08PM EDT575.0065.650.000.000.00-100.00%
META240913P005800002024-08-20 3:29PM EDT580.0053.750.000.000.00-5000.00%
META240913P005850002024-08-20 3:21PM EDT585.0058.550.000.000.00--00.00%
META240913P005900002024-09-11 10:32AM EDT590.0090.050.000.000.00-100.00%
META240913P005950002024-09-06 10:45AM EDT595.0085.800.000.000.00-200.00%
META240913P006000002024-08-23 9:42AM EDT600.0064.240.000.000.00-400.00%
META240913P006050002024-08-28 3:50PM EDT605.0086.930.000.000.00-100.00%
META240913P006100002024-08-28 3:50PM EDT610.0091.950.000.000.00-100.00%
META240913P006300002024-08-22 11:41AM EDT630.0094.250.000.000.00--00.00%
META240913P006600002024-08-30 3:50PM EDT660.00140.000.000.000.00-100.00%
META240913P006700002024-08-22 3:41PM EDT670.00140.180.000.000.00--00.00%
META240913P006800002024-08-22 3:41PM EDT680.00150.200.000.000.00--00.00%
META240913P007000002024-08-23 10:47AM EDT700.00167.300.000.000.00-200.00%
META240913P007400002024-08-07 2:04PM EDT740.00248.15239.20240.800.00--0429.61%
META240913P007500002024-08-22 3:41PM EDT750.00220.270.000.000.00-100.00%
META240913P007600002024-08-22 3:41PM EDT760.00230.290.000.000.00--00.00%
META240913P007700002024-09-04 3:53PM EDT770.00256.920.000.000.00-400.00%
META240913P007800002024-09-04 3:53PM EDT780.00266.990.000.000.00-200.00%
META240913P007900002024-09-04 3:53PM EDT790.00276.890.000.000.00-100.00%
META240913P008000002024-09-03 3:55PM EDT800.00288.650.000.000.00-200.00%