Deutsche Märkte schließen in 5 Stunden 45 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
204,28+4,47 (+2,24%)
Börsenschluss: 04:00PM EDT
203,20 -1,08 (-0,53%)
Vorbörslich: 06:44AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230324C000200002023-03-23 1:24PM EDT20.00185.700.000.000.00-600.00%
META230324C000400002023-03-23 11:07AM EDT40.00167.100.000.000.00-1400.00%
META230324C000500002023-03-23 1:40PM EDT50.00156.350.000.000.00-6600.00%
META230324C000550002023-03-13 10:05AM EDT55.00125.600.000.000.00--00.00%
META230324C000600002023-03-13 9:59AM EDT60.00120.900.000.000.00--00.00%
META230324C000650002023-03-14 1:55PM EDT65.00128.000.000.000.00--00.00%
META230324C000700002023-03-13 11:53AM EDT70.00112.600.000.000.00-300.00%
META230324C000800002023-03-17 9:48AM EDT80.00120.350.000.000.00-100.00%
META230324C000850002023-03-06 3:53PM EDT85.00101.680.000.000.00--20.00%
META230324C000900002023-03-21 10:35AM EDT90.00109.200.000.000.00-100.00%
META230324C000950002023-03-23 10:00AM EDT95.00109.750.000.000.00-100.00%
META230324C001000002023-03-22 12:45PM EDT100.00103.470.000.000.00-200.00%
META230324C001050002023-03-23 3:46PM EDT105.0099.300.000.000.00-261200.00%
META230324C001100002023-03-23 3:36PM EDT110.0093.480.000.000.00-50200.00%
META230324C001150002023-03-17 3:17PM EDT115.0083.200.000.000.00-1200.00%
META230324C001200002023-03-23 3:07PM EDT120.0083.360.000.000.00-200.00%
META230324C001250002023-03-22 3:23PM EDT125.0080.310.000.000.00-1100.00%
META230324C001300002023-03-23 2:33PM EDT130.0073.890.000.000.00-600.00%
META230324C001330002023-03-23 2:25PM EDT133.0071.500.000.000.00-100.00%
META230324C001340002023-03-15 12:15PM EDT134.0060.730.000.000.00-500.00%
META230324C001350002023-03-22 2:22PM EDT135.0070.050.000.000.00-600.00%
META230324C001360002023-03-17 10:35AM EDT136.0062.830.000.000.00-100.00%
META230324C001370002023-03-22 2:53PM EDT137.0068.790.000.000.00-200.00%
META230324C001380002023-03-23 1:21PM EDT138.0067.730.000.000.00-100.00%
META230324C001390002023-03-20 9:57AM EDT139.0055.830.000.000.00-100.00%
META230324C001400002023-03-23 3:09PM EDT140.0063.700.000.000.00-1100.00%
META230324C001410002023-03-23 3:32PM EDT141.0062.150.000.000.00-1000.00%
META230324C001420002023-03-16 2:02PM EDT142.0057.500.000.000.00-4160.00%
META230324C001430002023-03-23 9:48AM EDT143.0061.500.000.000.00-100.00%
META230324C001440002023-03-23 9:37AM EDT144.0059.550.000.000.00-100.00%
META230324C001450002023-03-23 11:24AM EDT145.0062.000.000.000.00-100.00%
META230324C001460002023-03-23 3:09PM EDT146.0057.770.000.000.00-1000.00%
META230324C001470002023-03-23 3:36PM EDT147.0056.700.000.000.00-100.00%
META230324C001480002023-03-23 3:07PM EDT148.0055.450.000.000.00-1000.00%
META230324C001490002023-03-17 2:48PM EDT149.0047.410.000.000.00-100.00%
META230324C001500002023-03-23 3:09PM EDT150.0054.040.000.000.00-81840.00%
META230324C001525002023-03-23 10:06AM EDT152.5051.900.000.000.00-400.00%
META230324C001550002023-03-23 3:02PM EDT155.0049.350.000.000.00-200.00%
META230324C001575002023-03-23 3:06PM EDT157.5046.290.000.000.00-400.00%
META230324C001600002023-03-23 3:16PM EDT160.0043.000.000.000.00-4780.00%
META230324C001625002023-03-23 3:58PM EDT162.5042.140.000.000.00-1100.00%
META230324C001650002023-03-23 3:57PM EDT165.0039.670.000.000.00-101,8050.00%
META230324C001675002023-03-23 2:04PM EDT167.5038.000.000.000.00-1800.00%
META230324C001700002023-03-23 3:43PM EDT170.0033.880.000.000.00-7000.00%
META230324C001725002023-03-23 3:50PM EDT172.5032.830.000.000.00-184410.00%
META230324C001750002023-03-23 3:43PM EDT175.0028.860.000.000.00-5600.00%
META230324C001775002023-03-23 3:19PM EDT177.5025.250.000.000.00-3100.00%
META230324C001800002023-03-23 2:45PM EDT180.0023.100.000.000.00-37800.00%
META230324C001825002023-03-23 3:55PM EDT182.5021.870.000.000.00-589390.00%
META230324C001850002023-03-23 3:54PM EDT185.0019.700.000.000.00-1,40300.00%
META230324C001875002023-03-23 3:29PM EDT187.5015.860.000.000.00-4000.00%
META230324C001900002023-03-23 3:18PM EDT190.0013.050.000.000.00-52400.00%
META230324C001925002023-03-23 3:59PM EDT192.5012.060.000.000.00-18100.00%
META230324C001950002023-03-23 3:54PM EDT195.009.800.000.000.00-43500.00%
META230324C001975002023-03-23 3:50PM EDT197.507.970.000.000.00-5,67800.00%
META230324C002000002023-03-23 3:59PM EDT200.005.050.000.000.00-2,32300.00%
META230324C002025002023-03-23 3:59PM EDT202.503.150.000.000.00-5,18900.00%
META230324C002050002023-03-23 3:59PM EDT205.001.680.000.000.00-17,74401.56%
META230324C002075002023-03-23 3:59PM EDT207.500.800.000.000.00-22,24206.25%
META230324C002100002023-03-23 3:59PM EDT210.000.370.000.000.00-21,104012.50%
META230324C002125002023-03-23 3:59PM EDT212.500.170.000.000.00-5,423025.00%
META230324C002150002023-03-23 3:59PM EDT215.000.090.000.000.00-4,7353,98225.00%
META230324C002175002023-03-23 3:59PM EDT217.500.050.000.000.00-1,716025.00%
META230324C002200002023-03-23 3:58PM EDT220.000.030.000.000.00-3,804025.00%
META230324C002225002023-03-23 3:58PM EDT222.500.030.000.000.00-1,037050.00%
META230324C002250002023-03-23 3:53PM EDT225.000.010.000.000.00-513050.00%
META230324C002275002023-03-23 2:49PM EDT227.500.010.000.000.00-37050.00%
META230324C002300002023-03-23 3:49PM EDT230.000.010.000.000.00-121050.00%
META230324C002325002023-03-23 11:50AM EDT232.500.020.000.000.00-35050.00%
META230324C002350002023-03-23 2:57PM EDT235.000.010.000.000.00-282,03450.00%
META230324C002375002023-03-23 3:16PM EDT237.500.010.000.000.00-7050.00%
META230324C002400002023-03-23 12:49PM EDT240.000.010.000.000.00-32050.00%
META230324C002425002023-03-22 3:05PM EDT242.500.010.000.000.00-1371050.00%
META230324C002450002023-03-20 3:59PM EDT245.000.010.000.000.00-131450.00%
META230324C002475002023-03-20 12:26PM EDT247.500.010.000.000.00-14050.00%
META230324C002500002023-03-23 9:41AM EDT250.000.010.000.000.00-50050.00%
META230324C002550002023-03-21 12:59PM EDT255.000.010.000.000.00-10050.00%
META230324C002600002023-03-23 12:00PM EDT260.000.010.000.000.00-17050.00%
META230324C002650002023-03-17 1:24PM EDT265.000.020.000.000.00-159050.00%
META230324C002700002023-03-16 3:58PM EDT270.000.010.000.000.00-102050.00%
META230324C002750002023-03-20 9:30AM EDT275.000.040.000.000.00-1050.00%
META230324C002800002023-02-07 1:49PM EDT280.000.240.000.020.00--1200.00%
META230324C002850002023-03-13 1:50PM EDT285.000.020.000.000.00-10050.00%
META230324C002900002023-03-17 11:20AM EDT290.000.010.000.000.00-5050.00%
META230324C002950002023-02-14 4:43PM EDT295.000.010.000.020.00-44231.25%
META230324C003000002023-03-23 3:04PM EDT300.000.010.000.000.00-4050.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230324P000400002023-03-13 9:37AM EDT40.000.030.000.000.00--050.00%
META230324P000800002023-02-21 1:59PM EDT80.000.010.000.010.00--73550.00%
META230324P000900002023-03-20 10:02AM EDT90.000.010.000.000.00-34750.00%
META230324P000950002023-03-16 1:22PM EDT95.000.010.000.000.00-5050.00%
META230324P001000002023-03-13 3:42PM EDT100.000.020.000.000.00-2050.00%
META230324P001050002023-02-21 12:20PM EDT105.000.050.000.010.00-1546387.50%
META230324P001100002023-02-27 3:33PM EDT110.000.040.000.000.00-3050.00%
META230324P001150002023-03-14 10:13AM EDT115.000.020.000.000.00-18050.00%
META230324P001200002023-03-16 10:45AM EDT120.000.010.000.000.00-434450.00%
META230324P001250002023-03-20 3:54PM EDT125.000.010.000.000.00-1050.00%
META230324P001300002023-03-17 2:32PM EDT130.000.020.000.000.00-1050.00%
META230324P001330002023-03-17 2:15PM EDT133.000.020.000.000.00-250100.00%
META230324P001340002023-03-17 2:36PM EDT134.000.020.000.000.00-101111100.00%
META230324P001350002023-03-16 1:13PM EDT135.000.030.000.000.00-11050.00%
META230324P001360002023-03-23 3:42PM EDT136.000.010.000.000.00-10050.00%
META230324P001370002023-03-20 11:26AM EDT137.000.010.000.000.00-61050.00%
META230324P001380002023-03-22 2:12PM EDT138.000.030.000.000.00-1050.00%
META230324P001390002023-03-21 9:33AM EDT139.000.010.000.000.00-20050.00%
META230324P001400002023-03-22 9:56AM EDT140.000.010.000.000.00-3050.00%
META230324P001410002023-03-17 2:26PM EDT141.000.030.000.000.00-101050.00%
META230324P001420002023-03-20 11:17AM EDT142.000.010.000.000.00-4050.00%
META230324P001430002023-03-17 3:51PM EDT143.000.040.000.000.00-411350.00%
META230324P001440002023-03-23 2:49PM EDT144.000.010.000.000.00-2050.00%
META230324P001450002023-03-22 11:14AM EDT145.000.010.000.000.00-4050.00%
META230324P001460002023-03-20 11:25AM EDT146.000.020.000.000.00-2050.00%
META230324P001470002023-03-23 10:02AM EDT147.000.010.000.000.00-512050.00%
META230324P001480002023-03-23 10:37AM EDT148.000.010.000.000.00-5050.00%
META230324P001490002023-03-21 2:48PM EDT149.000.010.000.000.00-20050.00%
META230324P001500002023-03-23 10:37AM EDT150.000.020.000.000.00-10050.00%
META230324P001525002023-03-23 10:04AM EDT152.500.010.000.000.00-3050.00%
META230324P001550002023-03-23 10:04AM EDT155.000.010.000.000.00-3050.00%
META230324P001575002023-03-21 12:57PM EDT157.500.010.000.000.00-7050.00%
META230324P001600002023-03-23 9:48AM EDT160.000.010.000.000.00-3050.00%
META230324P001625002023-03-22 3:48PM EDT162.500.010.000.000.00-34050.00%
META230324P001650002023-03-23 3:44PM EDT165.000.010.000.000.00-143050.00%
META230324P001675002023-03-23 2:57PM EDT167.500.010.000.000.00-48050.00%
META230324P001700002023-03-23 3:04PM EDT170.000.010.000.000.00-175050.00%
META230324P001725002023-03-23 3:59PM EDT172.500.010.000.000.00-171050.00%
META230324P001750002023-03-23 3:14PM EDT175.000.010.000.000.00-635050.00%
META230324P001775002023-03-23 3:54PM EDT177.500.020.000.000.00-193050.00%
META230324P001800002023-03-23 3:57PM EDT180.000.010.000.000.00-446050.00%
META230324P001825002023-03-23 3:45PM EDT182.500.020.000.000.00-280050.00%
META230324P001850002023-03-23 3:59PM EDT185.000.020.000.000.00-2,660050.00%
META230324P001875002023-03-23 3:59PM EDT187.500.050.000.000.00-886050.00%
META230324P001900002023-03-23 3:59PM EDT190.000.050.000.000.00-3,922025.00%
META230324P001925002023-03-23 3:59PM EDT192.500.090.000.000.00-1,426025.00%
META230324P001950002023-03-23 3:59PM EDT195.000.200.000.000.00-5,0704,92025.00%
META230324P001975002023-03-23 3:59PM EDT197.500.350.000.000.00-9,344012.50%
META230324P002000002023-03-23 3:59PM EDT200.000.670.000.000.00-22,149012.50%
META230324P002025002023-03-23 3:59PM EDT202.501.320.000.000.00-14,3132,9346.25%
META230324P002050002023-03-23 3:59PM EDT205.002.400.000.000.00-17,40800.00%
META230324P002075002023-03-23 3:59PM EDT207.503.860.000.000.00-6,83800.00%
META230324P002100002023-03-23 3:56PM EDT210.005.650.000.000.00-1,39200.00%
META230324P002125002023-03-23 3:27PM EDT212.509.050.000.000.00-904450.00%
META230324P002150002023-03-23 3:30PM EDT215.0012.050.000.000.00-32600.00%
META230324P002175002023-03-23 1:41PM EDT217.5011.150.000.000.00-10200.00%
META230324P002200002023-03-23 3:00PM EDT220.0015.560.000.000.00-121570.00%
META230324P002225002023-03-22 3:16PM EDT222.5018.320.000.000.00-3800.00%
META230324P002250002023-03-21 10:03AM EDT225.0023.780.000.000.00-200.00%
META230324P002275002023-03-22 9:57AM EDT227.5024.460.000.000.00-300.00%
META230324P002300002023-03-22 2:53PM EDT230.0024.300.000.000.00-400.00%
META230324P002325002023-03-22 2:03PM EDT232.5026.750.000.000.00-200.00%
META230324P002350002023-03-23 3:09PM EDT235.0031.100.000.000.00-200.00%
META230324P002400002023-03-15 2:37PM EDT240.0043.950.000.000.00-500.00%
META230324P002450002023-03-15 10:28AM EDT245.0052.450.000.000.00--00.00%
META230324P002475002023-03-23 2:49PM EDT247.5044.200.000.000.00-500.00%
META230324P002500002023-02-03 11:00AM EDT250.0057.0064.4065.150.00-20800.68%
META230324P002550002023-03-14 9:46AM EDT255.0063.500.000.000.00--00.00%
META230324P002650002023-03-06 10:48AM EDT265.0079.350.000.000.00--00.00%
META230324P002800002023-03-15 3:07PM EDT280.0083.750.000.000.00-100.00%
META230324P002900002023-03-23 3:09PM EDT290.0086.150.000.000.00-1400.00%
META230324P002950002023-03-23 2:47PM EDT295.0092.050.000.000.00-1000.00%
META230324P003000002023-03-23 3:13PM EDT300.0096.600.000.000.00-1600.00%