Deutsche Märkte öffnen in 8 Stunden 51 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
501,70+2,21 (+0,44%)
Börsenschluss: 04:00PM EDT
501,46 -0,24 (-0,05%)
Nachbörse: 06:09PM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
497.220.00-1961935.000.010.00-744,009
466.800.00-1010.000.010.00-1162,663
488.00-2.20-0.45%4415.000.010.00-11,693
480.00-5.00-1.03%2220.000.010.00-2438
475.00-4.75-0.99%2225.000.010.00-4595
472.00-3.00-0.63%3430.000.010.00-391,371
431.300.00-1635.000.010.00-357
465.100.00-50040.000.010.00-5290
460.150.00-15045.000.010.00-3448
454.650.00-4801050.000.020.00-12,311
449.750.00-10055.000.010.00-2123
445.200.00-60360.000.010.00-1689
440.100.00-10365.000.090.00-1401
435.150.00-50070.000.020.00-1430
429.950.00-50075.000.010.00-1239
424.970.00-155480.000.010.00-603,886
420.150.00-50585.000.010.00-151,392
414.400.00-17,825190.000.010.00-5690
410.900.00-102195.000.010.00-1835
402.960.00-116145100.000.010.00-47,774
399.850.00-19,20011105.000.010.00-108,201
394.750.00-96011110.000.010.00-101,934
389.000.00-16115.000.010.00-11,398
380.80-7.60-1.96%138120.000.010.00-12,681
377.00-2.95-0.78%2024125.000.010.00-141,358
374.400.00-6,30516130.000.010.00-1006,066
370.050.00-1,4402135.000.020.00-11,700
362.00-2.64-0.72%150140.000.010.00-302,336
359.950.00-1,9205145.000.010.00-10
353.050.00-2369150.000.03+0.02+200.00%14,648
346.95-2.80-0.80%219155.000.010.00-212,688
340.83-3.17-0.92%291,039160.000.010.00-5004,219
340.830.00-33212165.000.030.00-5002,704
333.270.00-1038170.000.090.00-12,447
330.050.00-2,9004175.000.010.00-11,435
323.60-1.02-0.31%112180.000.010.00-11,722
314.50-3.05-0.96%277185.000.010.00-4551,479
312.15-1.40-0.45%4548190.000.010.00-4864
307.00-0.85-0.28%33195.000.010.00-2341,535
299.95-1.11-0.37%643200.000.010.00-52,403
304.640.00-14205.000.010.00-754,466
290.00-4.09-1.39%111210.000.010.00-18,768
282.000.00-11215.000.010.00-11,687
285.200.00-50016220.000.010.00-501,883
277.200.00-23225.000.010.00-22,291
277.000.00-5110230.000.020.00-36,521
266.88-7.62-2.78%101,000235.000.010.00-51,873
258.45-1.09-0.42%129240.000.010.00-23,028
259.680.00-41245.000.010.00-22,508
250.25-6.16-2.40%1773250.000.010.00-3711,440
243.850.00-147255.000.010.00-20689
242.950.00-21699260.000.010.00-11,900
244.320.00-27265.000.010.00-20672
229.32-1.80-0.78%120270.000.010.00-142,084
227.53-0.97-0.42%349275.000.010.00-12754
222.78+4.07+1.86%121,978280.000.010.00-12,982
219.000.00-126285.000.010.00-504,296
210.00-10.40-4.72%132290.000.010.00-302,238
212.010.00-123295.000.010.00-40990
201.93-3.07-1.50%9214300.000.010.00-74,524
196.03-4.34-2.17%564305.000.010.00-41,107
190.30+2.67+1.42%10637310.000.010.00-202,592
184.25-5.75-3.03%2298315.000.02+0.01+100.00%21,000
180.50+0.65+0.36%3285320.000.01-0.01-50.00%23,214
176.00-6.08-3.34%2146325.000.020.00-11,558
170.40+2.87+1.71%265,011330.000.010.00-2510,751
167.100.00-11,572335.000.010.00-10939
158.00-6.75-4.10%46,175340.000.010.00-12,273
159.650.00-1111345.000.020.00-43654
149.34+0.99+0.67%181,656350.000.010.00-1192,722
150.200.00-1441355.000.030.00-11,498
142.60-1.20-0.83%9565360.000.010.00-971,633
134.70-2.91-2.11%39469365.000.010.00-1271,150
130.70+4.05+3.20%63,066370.000.010.00-46,261
123.67-1.13-0.91%2585375.000.050.00-11,617
119.12+0.06+0.05%63,033380.000.010.00-52,352
115.50-9.68-7.73%1550385.000.010.00-271,213
109.17+0.38+0.35%1670390.000.010.00-5952,715
104.550.00-9341395.000.020.00-182,740
99.47+2.32+2.39%722,741400.000.010.00-75,871
94.20+0.36+0.38%2484405.000.010.00-782,152
90.68+2.91+3.32%2752410.000.020.00-312,499
87.38+6.71+8.32%23356415.000.01-0.01-50.00%62,950
80.00+1.69+2.16%453,357420.000.01-0.01-50.00%1745,258
77.39+4.31+5.90%37983425.000.01-0.01-50.00%2503,567
69.19+1.17+1.72%101,938430.000.01-0.03-75.00%904,832
-----432.500.020.00-1140
64.29-0.47-0.73%221,846435.000.03-0.01-25.00%712,386
-----437.500.020.00-4260
62.89+3.04+5.08%522,393440.000.030.00-1114,791
-----442.500.02-0.02-50.00%23425
56.000.00-211,465445.000.02-0.03-60.00%3023,566
62.100.00-458447.500.03-0.02-40.00%72525
52.37+3.26+6.64%1,9578,602450.000.02-0.03-60.00%2,01610,530
50.25+3.84+8.27%1199452.500.03-0.02-40.00%22676
47.55+3.38+7.65%231,822455.000.04-0.02-33.33%412,465
43.29-4.70-9.79%1303457.500.03-0.04-57.14%34900
42.50+2.56+6.41%572,516460.000.03-0.04-57.14%3933,092
40.02-0.05-0.12%1361462.500.04-0.05-55.56%1301,145
36.38+2.93+8.76%463,491465.000.03-0.07-70.00%1813,422
33.85+2.89+9.33%43285467.500.05-0.06-54.55%691,381
32.55+2.88+9.71%1304,208470.000.04-0.10-71.43%2825,901
30.38+4.14+15.78%3720472.500.05-0.13-72.22%761,763
27.40+2.85+11.61%6325,027475.000.07-0.18-72.00%8456,447
25.33+5.55+28.06%37709477.500.07-0.23-76.67%3571,363
22.21+2.01+9.95%35910,316480.000.09-0.32-78.05%1,89711,135
20.38+4.93+31.91%27535482.500.11-0.48-81.36%8101,473
17.45+1.70+10.79%992,125485.000.18-0.60-76.92%1,5473,928
13.85+0.55+4.14%9164487.500.26-0.85-76.58%3,3631,481
12.50+1.30+11.61%1,4429,270490.000.41-1.17-74.05%5,85410,581
10.58+1.73+19.55%218440492.500.65-1.51-69.91%1,9201,299
8.20+0.90+12.33%1,0112,904495.001.08-1.78-62.24%3,6743,735
6.21+0.11+1.80%1,3591,093497.501.63-2.27-58.21%4,9313,024
4.44-0.31-6.53%9,53621,628500.002.48-2.58-50.99%9,33313,924
3.15-0.45-12.50%6,2472,720502.503.60-2.70-42.86%3,6901,726
2.07-0.63-23.33%10,3825,494505.005.00-3.10-38.27%8281,870
1.36-0.59-30.26%3,3632,525507.506.20-3.70-37.37%180822
0.81-0.61-42.96%8,0307,343510.008.40-4.28-33.75%1472,775
0.51-0.48-48.48%1,7072,578512.5014.48-0.62-4.11%15305
0.29-0.48-62.34%8,8609,600515.0016.38-2.58-13.61%821,046
0.17-0.38-69.09%1,7641,108517.5017.50-1.76-9.14%436
0.10-0.24-70.59%3,7658,077520.0017.35-3.40-16.39%5321,272
0.07-0.19-73.08%1,5941,542522.5022.93-0.37-1.59%16
0.06-0.16-72.73%2,2908,984525.0024.05-1.75-6.78%7234,700
0.04-0.16-80.00%4201,360527.5027.35+7.80+39.90%206
0.03-0.11-78.57%1,9054,485530.0027.65-2.25-7.53%665217
0.02-0.09-81.82%1341,434532.50-----
0.02-0.07-77.78%2433,079535.0035.80-6.25-14.86%527
0.04-0.04-50.00%35386537.5033.000.00-10
0.01-0.06-85.71%2,4035,311540.0040.35+8.85+28.10%21
0.04-0.03-42.86%24226542.5037.900.00-10
0.03-0.02-40.00%1371,774545.0052.000.00-30
0.02-0.01-33.33%3630547.50-----
0.01-0.03-75.00%8548,517550.0045.100.00-20
0.040.00-493511552.50-----
0.01-0.01-50.00%29830555.0051.500.00-20
0.020.00-1369557.50-----
0.01-0.02-66.67%3691,821560.0060.60+4.94+8.88%52
0.02-0.01-33.33%135562.50-----
0.020.00-231,244565.00121.250.00-3650
0.03-0.06-66.67%12567.50-----
0.01-0.02-66.67%221,888570.0099.700.00-10
0.01-0.06-85.71%3012572.50-----
0.01-0.01-50.00%1301,455575.00131.350.00-1300
0.01-0.01-50.00%43237577.50-----
0.01-0.01-50.00%223,014580.0080.90-0.46-0.57%72
0.010.00-200960585.00122.490.00-20
0.010.00-8601,575590.0086.330.00-20
0.010.00-463,111595.0091.350.00-20
0.01-0.02-66.67%934,760600.00131.000.00-10
0.01-0.02-66.67%5600605.00107.560.00--0
0.01-0.04-80.00%371,282610.00183.400.00-10
0.010.00-1194615.00173.480.00--0
0.010.00-11,669620.00179.850.00-100
0.010.00-255402625.00185.400.00-300
0.010.00-2913630.00157.050.00-20
0.010.00-390696635.00193.700.00-220
0.010.00-103905640.00198.500.00-3600
0.010.00-7400645.00173.970.00-20
0.010.00-5,2577,372650.00209.600.00-300
0.010.00-1107655.00150.900.00-920
0.010.00-10941660.00157.130.00-1200
0.010.00-148196665.00160.880.00-100
0.010.00-18239670.00167.030.00-1630
0.030.00-85228675.00170.820.00-300
0.01-0.02-66.67%11,270680.00175.840.00-700
0.010.00-60130685.00181.140.00--0
0.010.00-300622690.00185.850.00-460
0.010.00-99114695.00190.380.00-2220
0.01-0.01-50.00%11,858700.00194.990.00-2540
0.020.00-1565705.00199.650.00-2760
0.010.00-20152710.00203.070.00--0
0.010.00-130205715.00209.080.00--0
0.010.00-1185720.00222.570.00-20
0.010.00-2646725.00218.920.00--0
0.010.00-17591730.00221.920.00-200
0.010.00-1627735.00230.920.00-100
0.010.00-58689740.00235.700.00-440
0.010.00-1019745.00238.910.00--0
0.010.00-10551750.00246.280.00-80
0.010.00-1079755.00251.300.00-60
0.010.00-10398760.00253.500.00-1780
0.010.00-10129765.00264.190.00-960
0.010.00-10354770.00268.890.00-320
0.010.00-1086780.00278.830.00-100
0.050.00-1117790.00348.730.00-10
0.020.00-2656800.00358.750.00-10
0.010.00-463426810.00316.220.00-100
0.010.00-688685820.00302.900.00--0
0.010.00-229258830.00-----
0.010.00-287359840.00-----
0.010.00-35239850.00-----
0.010.00-20265860.00342.900.00--0
0.050.00-134870.00-----
0.010.00-6085880.00459.000.00--0
0.010.00-6080890.00-----
0.010.00-113,323900.00-----