Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,89+0,39 (+0,22%)
Börsenschluss: 04:00PM EDT
180,77 -0,12 (-0,06%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220819C000500002022-08-15 10:27AM EDT50.00128.75130.95131.15-1.50-1.15%1011467.97%
META220819C000600002022-08-15 10:27AM EDT60.00118.75120.95121.15-1.50-1.25%1322403.91%
META220819C000700002022-08-11 12:07PM EDT70.00108.90110.95111.20+0.55+0.51%422357.42%
META220819C000800002022-08-15 9:49AM EDT80.0099.65101.00101.25+2.35+2.42%15320.70%
META220819C000850002022-08-15 11:16AM EDT85.0094.5596.0096.25-1.00-1.05%355298.83%
META220819C000900002022-08-15 11:58AM EDT90.0091.0091.0091.20+3.00+3.41%9121273.83%
META220819C000950002022-08-15 10:42AM EDT95.0085.1085.8586.450.00-13154262.50%
META220819C001000002022-08-15 10:42AM EDT100.0080.1081.1081.25-0.50-0.62%15218246.88%
META220819C001050002022-08-15 10:50AM EDT105.0074.4075.2077.15+1.05+1.43%186228.71%
META220819C001100002022-08-15 10:42AM EDT110.0070.1071.1071.25-0.40-0.57%1376211.13%
META220819C001150002022-08-15 10:10AM EDT115.0064.3566.1066.20-0.35-0.54%176191.80%
META220819C001200002022-08-15 10:12AM EDT120.0059.1261.0061.20+1.82+3.18%19133170.12%
META220819C001250002022-08-15 10:33AM EDT125.0054.7556.0556.25+0.05+0.09%1894160.35%
META220819C001300002022-08-15 11:40AM EDT130.0050.4551.1051.25+0.75+1.51%301,864147.85%
META220819C001350002022-08-15 1:09PM EDT135.0046.0546.1046.25+3.85+9.12%201,984133.20%
META220819C001400002022-08-15 1:45PM EDT140.0040.5040.5541.20+0.75+1.89%19313120.70%
META220819C001450002022-08-15 1:07PM EDT145.0036.3036.1036.20+0.50+1.40%91,616103.32%
META220819C001500002022-08-15 3:20PM EDT150.0031.4031.1531.30+0.90+2.95%312,14194.34%
META220819C001525002022-08-15 12:03PM EDT152.5028.4028.6028.75+0.23+0.82%1327884.67%
META220819C001550002022-08-15 3:16PM EDT155.0026.2826.0526.25+0.98+3.87%1935,84076.66%
META220819C001575002022-08-15 3:04PM EDT157.5023.9223.5523.90+1.10+4.82%341,13673.73%
META220819C001600002022-08-15 3:35PM EDT160.0021.3021.1021.30+1.04+5.13%20914,89965.82%
META220819C001625002022-08-15 3:04PM EDT162.5019.0218.6018.90+1.42+8.07%601,91361.13%
META220819C001650002022-08-15 3:47PM EDT165.0016.3916.0516.25+0.62+3.93%1627,73250.39%
META220819C001675002022-08-15 3:40PM EDT167.5013.8613.7513.95+0.75+5.72%2033,02450.29%
META220819C001700002022-08-15 3:40PM EDT170.0011.5511.4511.55+0.25+2.21%46315,55247.80%
META220819C001725002022-08-15 2:27PM EDT172.509.109.209.400.00-1082,06846.41%
META220819C001750002022-08-15 3:49PM EDT175.007.217.107.20+0.01+0.14%1,0208,18442.04%
META220819C001775002022-08-15 3:47PM EDT177.505.395.355.35-0.11-2.00%1,2763,39040.50%
META220819C001800002022-08-15 3:49PM EDT180.003.753.753.80-0.35-8.54%11,05124,49239.60%
META220819C001825002022-08-15 3:49PM EDT182.502.492.512.54-0.38-13.24%12,0628,32238.70%
META220819C001850002022-08-15 3:50PM EDT185.001.591.601.63-0.40-20.10%22,04812,87538.45%
META220819C001875002022-08-15 3:49PM EDT187.500.950.960.98-0.37-28.03%4,2154,11938.14%
META220819C001900002022-08-15 3:49PM EDT190.000.550.550.56-0.29-34.52%9,02812,00437.99%
META220819C001925002022-08-15 3:46PM EDT192.500.330.310.33-0.20-37.74%3,3801,64838.77%
META220819C001950002022-08-15 3:50PM EDT195.000.190.180.19-0.14-42.42%12,3086,72439.45%
META220819C002000002022-08-15 3:50PM EDT200.000.080.070.08-0.04-33.33%38,29135,36042.77%
META220819C002050002022-08-15 3:45PM EDT205.000.040.030.04-0.02-33.33%9637,48746.88%
META220819C002100002022-08-15 3:35PM EDT210.000.020.020.03-0.02-50.00%3,2237,81851.56%
META220819C002150002022-08-15 3:40PM EDT215.000.020.020.03-0.03-60.00%7246,87958.59%
META220819C002200002022-08-15 3:47PM EDT220.000.010.010.02-0.01-50.00%2857,50361.72%
META220819C002250002022-08-15 3:20PM EDT225.000.020.010.02+0.01+100.00%1104,98167.97%
META220819C002300002022-08-15 2:18PM EDT230.000.010.000.010.00-7710,52067.19%
META220819C002350002022-08-15 10:20AM EDT235.000.010.000.010.00-1054,12271.88%
META220819C002400002022-08-15 1:09PM EDT240.000.010.000.010.00-2,5623,80478.13%
META220819C002450002022-08-15 10:48AM EDT245.000.010.000.010.00-591,40582.81%
META220819C002500002022-08-15 1:11PM EDT250.000.010.000.010.00-173,57987.50%
META220819C002550002022-08-15 3:48PM EDT255.000.010.000.010.00-301,58493.75%
META220819C002600002022-08-15 3:45PM EDT260.000.010.000.010.00-92,67396.88%
META220819C002650002022-08-15 2:43PM EDT265.000.010.000.010.00-21,384103.13%
META220819C002700002022-08-11 3:00PM EDT270.000.010.000.010.00-241,306106.25%
META220819C002750002022-08-11 11:49AM EDT275.000.010.000.010.00-2910112.50%
META220819C002800002022-08-15 2:32PM EDT280.000.010.000.010.00-64,113115.63%
META220819C002850002022-08-09 12:51PM EDT285.000.010.000.010.00-200723118.75%
META220819C002900002022-08-15 12:16PM EDT290.000.010.000.010.00-11,083125.00%
META220819C002950002022-08-09 12:51PM EDT295.000.010.000.010.00-1702,947128.13%
META220819C003000002022-08-12 12:43PM EDT300.000.010.000.000.00-13,18250.00%
META220819C003050002022-08-08 3:46PM EDT305.000.010.000.010.00-5867137.50%
META220819C003100002022-08-08 11:27AM EDT310.000.010.000.010.00-32,012137.50%
META220819C003150002022-07-29 1:10PM EDT315.000.010.000.010.00-349341143.75%
META220819C003200002022-08-11 12:12PM EDT320.000.010.000.000.00-384450.00%
META220819C003250002022-08-08 2:04PM EDT325.000.010.000.010.00-1509150.00%
META220819C003300002022-08-04 12:00PM EDT330.000.010.000.010.00-4388156.25%
META220819C003350002022-07-20 10:26AM EDT335.000.020.000.010.00-30248156.25%
META220819C003400002022-07-27 9:30AM EDT340.000.020.000.010.00-82,675162.50%
META220819C003450002022-08-10 2:43PM EDT345.000.010.000.010.00-1518162.50%
META220819C003500002022-07-27 3:42PM EDT350.000.010.000.000.00-2962750.00%
META220819C003550002022-07-25 9:50AM EDT355.000.010.000.010.00-1242168.75%
META220819C003600002022-07-18 10:53AM EDT360.000.020.000.010.00-42193175.00%
META220819C003650002022-07-25 9:42AM EDT365.000.010.000.010.00-1242175.00%
META220819C003700002022-06-28 2:52PM EDT370.000.030.000.010.00-2098181.25%
META220819C003750002022-07-22 3:13PM EDT375.000.010.000.010.00-30260181.25%
META220819C003800002022-07-08 3:58PM EDT380.000.020.000.010.00-125157187.50%
META220819C003850002022-07-07 9:38AM EDT385.000.030.000.010.00-7201187.50%
META220819C003900002022-06-06 11:17AM EDT390.000.040.000.060.00--144221.88%
META220819C003950002022-07-05 11:47AM EDT395.000.030.000.010.00-1471193.75%
META220819C004000002022-07-21 10:28AM EDT400.000.010.000.010.00-135484196.88%
META220819C004050002022-07-18 10:01AM EDT405.000.020.000.010.00-72334200.00%
META220819C004100002022-08-12 9:30AM EDT410.000.010.000.010.00-1164206.25%
META220819C004150002022-07-20 3:46PM EDT415.000.010.000.010.00-5184206.25%
META220819C004200002022-07-20 3:41PM EDT420.000.010.000.010.00-30133206.25%
META220819C004250002022-05-19 11:18AM EDT425.000.040.000.050.00--111239.06%
META220819C004300002022-06-09 9:07AM EDT430.000.120.000.050.00--12242.19%
META220819C004350002022-07-20 3:47PM EDT435.000.010.000.000.00-524450.00%
META220819C004400002022-06-09 9:07AM EDT440.000.06-0.040.00--226258.59%
META220819C004450002022-06-09 9:07AM EDT445.000.130.000.040.00--652246.88%
META220819C004500002022-08-12 12:20PM EDT450.000.010.000.010.00-11,127225.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220819P000500002022-08-12 11:11AM EDT50.000.010.000.010.00-10818337.50%
META220819P000600002022-07-29 1:19PM EDT60.000.010.000.010.00-204603287.50%
META220819P000700002022-08-03 2:54PM EDT70.000.010.000.010.00-11,562250.00%
META220819P000800002022-08-12 9:30AM EDT80.000.010.000.010.00-354,051212.50%
META220819P000850002022-08-08 11:30AM EDT85.000.010.000.010.00-62,122200.00%
META220819P000900002022-08-09 9:52AM EDT90.000.010.000.010.00-12,511187.50%
META220819P000950002022-08-08 11:30AM EDT95.000.010.000.010.00-11,169171.88%
META220819P001000002022-08-12 10:30AM EDT100.000.010.000.010.00-256,767159.38%
META220819P001050002022-08-12 12:41PM EDT105.000.010.000.010.00-24,969146.88%
META220819P001100002022-08-11 3:18PM EDT110.000.010.000.010.00-353,420134.38%
META220819P001150002022-08-12 3:55PM EDT115.000.010.000.010.00-21,717125.00%
META220819P001200002022-08-15 3:50PM EDT120.000.010.000.010.00-42,950112.50%
META220819P001250002022-08-15 3:48PM EDT125.000.010.000.01-0.01-50.00%73,308103.13%
META220819P001300002022-08-15 1:10PM EDT130.000.010.000.010.00-9535,16990.63%
META220819P001350002022-08-15 12:53PM EDT135.000.010.000.01-0.02-66.67%896,50081.25%
META220819P001400002022-08-15 3:47PM EDT140.000.020.010.02-0.01-33.33%8567,86880.47%
META220819P001450002022-08-15 3:43PM EDT145.000.010.010.02-0.04-80.00%1328,27070.31%
META220819P001500002022-08-15 3:45PM EDT150.000.020.020.03-0.03-60.00%29415,96964.06%
META220819P001525002022-08-15 2:59PM EDT152.500.030.020.03-0.04-57.14%1203,50758.98%
META220819P001550002022-08-15 3:48PM EDT155.000.030.030.04-0.07-70.00%54012,02456.25%
META220819P001575002022-08-15 2:31PM EDT157.500.040.040.05-0.09-69.23%4853,58752.73%
META220819P001600002022-08-15 3:45PM EDT160.000.060.050.06-0.11-64.71%2,83620,53849.41%
META220819P001625002022-08-15 3:42PM EDT162.500.090.080.09-0.13-59.09%1,0003,12646.88%
META220819P001650002022-08-15 3:48PM EDT165.000.130.130.14-0.20-60.61%3,74213,70144.53%
META220819P001675002022-08-15 3:44PM EDT167.500.220.210.22-0.29-56.86%4,1193,00142.19%
META220819P001700002022-08-15 3:49PM EDT170.000.370.360.37-0.38-50.67%12,68514,20540.48%
META220819P001725002022-08-15 3:49PM EDT172.500.620.620.62-0.53-46.09%3,0051,82038.97%
META220819P001750002022-08-15 3:49PM EDT175.001.051.021.04-0.65-38.24%6,6665,69837.87%
META220819P001775002022-08-15 3:48PM EDT177.501.661.671.68-0.86-34.13%6,2642,45236.84%
META220819P001800002022-08-15 3:49PM EDT180.002.632.582.63-0.92-25.92%8,79210,75236.26%
META220819P001825002022-08-15 3:45PM EDT182.503.863.853.90-0.99-20.41%1,08489435.69%
META220819P001850002022-08-15 3:37PM EDT185.005.405.355.50-1.05-16.28%7284,59135.23%
META220819P001875002022-08-15 3:48PM EDT187.507.357.307.35-0.95-11.45%56126134.13%
META220819P001900002022-08-15 3:21PM EDT190.009.209.409.50-1.10-10.68%3034,27134.13%
META220819P001925002022-08-15 3:42PM EDT192.5011.8011.5511.75-1.23-9.44%3610232.03%
META220819P001950002022-08-15 3:18PM EDT195.0013.9213.9514.10-1.03-6.89%512,3850.00%
META220819P002000002022-08-15 3:31PM EDT200.0019.0618.8519.00-0.94-4.70%1884,5860.00%
META220819P002050002022-08-15 3:20PM EDT205.0023.7023.8524.05-1.20-4.82%1974,7030.00%
META220819P002100002022-08-15 11:45AM EDT210.0029.1028.8528.95-0.68-2.28%454900.00%
META220819P002150002022-08-15 10:08AM EDT215.0035.1533.8534.00-0.25-0.71%449010.00%
META220819P002200002022-08-15 1:19PM EDT220.0039.0538.8038.95-2.30-5.56%201250.00%
META220819P002250002022-08-15 10:41AM EDT225.0045.1043.8543.95+0.45+1.01%72160.00%
META220819P002300002022-08-15 9:56AM EDT230.0048.9048.8548.95-0.65-1.31%43130.00%
META220819P002350002022-08-15 9:58AM EDT235.0053.9553.8554.05-0.90-1.64%1690.00%
META220819P002400002022-08-15 9:58AM EDT240.0058.9558.8059.05-0.60-1.01%5120.00%
META220819P002450002022-08-15 10:33AM EDT245.0065.4063.9064.10-3.00-4.39%870.00%
META220819P002500002022-08-15 3:41PM EDT250.0068.9068.6569.00-1.40-1.99%9280.00%
META220819P002550002022-08-15 9:59AM EDT255.0073.8573.8574.00-1.10-1.47%800.00%
META220819P002600002022-08-11 11:52AM EDT260.0080.1078.8579.00-2.15-2.61%300.00%
META220819P002650002022-08-15 9:38AM EDT265.0085.2083.8584.00+0.75+0.89%120.00%
META220819P002700002022-08-15 9:45AM EDT270.0090.6088.8589.05+0.75+0.83%200.00%
META220819P002750002022-08-15 10:33AM EDT275.0095.3093.8594.00+0.75+0.79%110.00%
META220819P002800002022-08-11 11:52AM EDT280.00102.2598.8599.000.00-2960.00%
META220819P002850002022-08-15 2:50PM EDT285.00104.10103.80103.95-3.70-3.43%310.00%
META220819P002900002022-08-12 1:36PM EDT290.00110.35108.85109.050.00-900.00%
META220819P002950002022-08-15 10:07AM EDT295.00115.15113.85114.05+1.95+1.72%300.00%
META220819P003000002022-08-11 1:09PM EDT300.00121.65118.80118.950.00-940.00%
META220819P003050002022-08-15 10:07AM EDT305.00125.15123.85124.05+1.80+1.46%700.00%
META220819P003100002022-08-12 11:38AM EDT310.00129.40128.85129.050.00-680.00%
META220819P003150002022-08-15 11:35AM EDT315.00134.47133.80133.95-1.18-0.87%1100.00%
META220819P003200002022-08-15 10:32AM EDT320.00140.45138.85139.05+1.05+0.75%100.00%
META220819P003250002022-08-15 9:36AM EDT325.00144.50143.80143.95-1.15-0.79%130.00%
META220819P003300002022-08-15 12:06PM EDT330.00149.10148.85149.05-0.30-0.20%720.00%
META220819P003350002022-08-15 11:42AM EDT335.00154.60153.80153.95-3.55-2.24%620.00%
META220819P003400002022-08-15 10:43AM EDT340.00160.30158.80158.95-0.40-0.25%300.00%
META220819P003450002022-08-15 11:42AM EDT345.00164.60163.85164.05-1.10-0.66%600.00%
META220819P003500002022-08-15 10:00AM EDT350.00169.40168.90169.05-2.05-1.20%100.00%
META220819P003550002022-08-15 9:58AM EDT355.00173.80173.90174.05-1.20-0.69%130.00%
META220819P003600002022-08-15 2:50PM EDT360.00179.10178.80178.95-3.65-2.00%350.00%
META220819P003650002022-08-15 11:25AM EDT365.00185.00183.80183.95-2.30-1.23%150.00%
META220819P003700002022-08-15 10:13AM EDT370.00191.05188.85189.05-1.25-0.65%500.00%
META220819P003750002022-08-11 3:00PM EDT375.00197.80193.80193.950.00-21-0.00%
META220819P003800002022-08-15 10:52AM EDT380.00200.35198.85199.05+0.55+0.28%100.00%
META220819P003850002022-08-15 10:01AM EDT385.00204.75202.85204.80+0.15+0.07%132313.38%
META220819P003900002022-08-15 9:42AM EDT390.00210.80208.85209.05-1.85-0.87%100.00%
META220819P003950002022-08-15 9:54AM EDT395.00214.15212.85214.85-3.30-1.52%50325.20%
META220819P004000002022-08-15 10:01AM EDT400.00219.70216.95220.90-3.10-1.39%20381.84%
META220819P004050002022-08-15 9:46AM EDT405.00225.30223.85224.05-2.50-1.10%300.00%
META220819P004100002022-08-15 10:13AM EDT410.00231.05228.85229.05+1.00+0.43%600.00%
META220819P004150002022-08-15 1:44PM EDT415.00234.35233.85234.05-3.40-1.43%200.00%
META220819P004200002022-08-15 1:44PM EDT420.00239.35238.85239.05-3.90-1.60%300.00%
META220819P004250002022-08-15 10:09AM EDT425.00245.20243.85244.05+0.75+0.31%720.00%
META220819P004300002022-08-11 3:55PM EDT430.00250.15248.85249.05-2.15-0.85%100.00%
META220819P004350002022-08-15 2:33PM EDT435.00254.00253.85254.05-0.75-0.29%570.00%
META220819P004400002022-08-15 2:33PM EDT440.00259.00258.80259.05-0.55-0.21%2300.00%
META220819P004450002022-08-15 2:33PM EDT445.00264.00262.90264.85-0.50-0.19%3411363.96%
META220819P004500002022-08-15 2:33PM EDT450.00269.00268.85269.05-0.55-0.20%6220.00%