Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
504,16+0,56 (+0,11%)
Börsenschluss: 04:00PM EDT
503,22 -0,94 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240628C002400002024-06-11 12:04PM EDT240.00260.30264.05265.600.00-12176.17%
META240628C002600002024-06-14 11:21AM EDT260.00243.66244.10245.55+0.45+0.19%1414158.79%
META240628C003000002024-06-05 12:00PM EDT300.00185.00204.15205.800.00-11131.59%
META240628C003100002024-05-21 9:39AM EDT310.00158.70194.25195.600.00-12123.00%
META240628C003300002024-06-13 2:48PM EDT330.00175.52174.30175.700.00-2627110.60%
META240628C003350002024-06-13 2:49PM EDT335.00170.56169.25170.950.00-1010109.18%
META240628C003400002024-06-13 2:47PM EDT340.00165.56163.75165.850.00-1299.37%
META240628C003500002024-06-12 3:35PM EDT350.00156.82153.55155.650.00-3487.84%
META240628C003550002024-05-31 3:10PM EDT355.00106.85149.30150.700.00-3393.85%
META240628C003600002024-06-14 9:51AM EDT360.00147.00144.30146.05+1.33+0.91%2293.65%
META240628C003650002024-05-31 2:33PM EDT365.0095.21139.35140.900.00-4489.55%
META240628C003700002024-06-07 3:36PM EDT370.00125.14134.35135.950.00-3486.72%
META240628C003750002024-06-07 10:10AM EDT375.00118.36129.35131.100.00-1184.62%
META240628C003800002024-05-31 3:10PM EDT380.0082.34124.40125.900.00-1180.35%
META240628C003850002024-06-12 12:03PM EDT385.00121.76119.40120.950.00-11777.54%
META240628C003900002024-06-03 9:49AM EDT390.0087.07114.40115.900.00-1174.07%
META240628C003950002024-06-12 12:48PM EDT395.00114.30109.45111.150.00-1672.90%
META240628C004000002024-06-14 12:55PM EDT400.00103.60104.50105.95-1.83-1.74%14768.87%
META240628C004050002024-06-12 11:55AM EDT405.00102.0199.45101.200.00-11466.97%
META240628C004100002024-06-13 3:57PM EDT410.0095.6094.5596.000.00-72263.31%
META240628C004150002024-06-14 1:03PM EDT415.0089.1489.5591.30-2.94-3.19%4261.82%
META240628C004200002024-06-12 11:55AM EDT420.0087.1584.6586.000.00-15857.72%
META240628C004250002024-06-13 11:13AM EDT425.0080.1179.1081.350.00-1853.66%
META240628C004300002024-06-14 9:47AM EDT430.0076.9574.7076.00+5.32+7.43%15151.87%
META240628C004350002024-06-13 2:30PM EDT435.0070.7769.7571.200.00-33555.44%
META240628C004400002024-06-10 9:56AM EDT440.0058.1064.8066.200.00-125252.14%
META240628C004450002024-06-10 1:00PM EDT445.0056.7559.9561.150.00-43248.51%
META240628C004500002024-06-14 3:50PM EDT450.0055.0355.1556.40-0.82-1.47%1414646.71%
META240628C004550002024-06-14 1:46PM EDT455.0050.5050.3051.45-0.68-1.33%411543.62%
META240628C004600002024-06-14 2:57PM EDT460.0045.0045.6046.60-1.81-3.87%616840.99%
META240628C004650002024-06-14 3:53PM EDT465.0039.7640.7042.00-1.24-3.02%517739.40%
META240628C004700002024-06-14 3:33PM EDT470.0036.8036.4037.20-0.32-0.86%3952136.66%
META240628C004725002024-06-13 3:54PM EDT472.5034.8834.1034.650.00-977334.61%
META240628C004750002024-06-14 2:15PM EDT475.0030.9031.8532.55-1.85-5.65%350234.33%
META240628C004775002024-06-13 3:56PM EDT477.5030.6529.8030.200.00-40810932.97%
META240628C004800002024-06-14 3:53PM EDT480.0026.3727.6528.10-2.18-7.64%8850132.44%
META240628C004825002024-06-12 3:02PM EDT482.5028.7125.4026.200.00--332.42%
META240628C004850002024-06-14 3:59PM EDT485.0023.7423.6024.00+0.44+1.89%5431831.26%
META240628C004875002024-06-14 3:36PM EDT487.5021.6021.6522.05-0.73-3.27%7830.76%
META240628C004900002024-06-14 3:53PM EDT490.0018.6719.8020.15-1.76-8.61%5677530.22%
META240628C004925002024-06-14 3:27PM EDT492.5018.1717.9518.45-0.28-1.52%352930.07%
META240628C004950002024-06-14 3:57PM EDT495.0016.1016.3016.70-0.90-5.29%6048729.58%
META240628C004975002024-06-14 3:06PM EDT497.5014.7514.7015.10-0.90-5.75%102829.30%
META240628C005000002024-06-14 3:58PM EDT500.0013.2513.2513.60-0.71-5.09%6182,10729.06%
META240628C005025002024-06-14 3:57PM EDT502.5012.0011.8512.15-0.70-5.51%44937828.74%
META240628C005050002024-06-14 3:58PM EDT505.0010.7010.5510.85-0.30-2.73%64480628.58%
META240628C005075002024-06-14 3:48PM EDT507.509.319.359.65-0.89-8.73%20146628.44%
META240628C005100002024-06-14 3:59PM EDT510.008.308.258.50-0.60-6.74%4351,22428.22%
META240628C005125002024-06-14 3:56PM EDT512.507.137.257.50-0.82-10.31%967528.15%
META240628C005150002024-06-14 3:59PM EDT515.006.416.356.60-0.59-8.43%43350928.12%
META240628C005175002024-06-14 3:45PM EDT517.505.405.505.75-0.65-10.74%747728.00%
META240628C005200002024-06-14 3:59PM EDT520.004.904.804.90-0.55-10.09%87678127.66%
META240628C005250002024-06-14 3:53PM EDT525.003.253.553.75-0.78-19.35%32643127.92%
META240628C005300002024-06-14 3:59PM EDT530.002.682.632.77-0.37-12.13%48067327.94%
META240628C005350002024-06-14 3:55PM EDT535.001.791.912.05-0.61-25.42%37523728.13%
META240628C005400002024-06-14 3:56PM EDT540.001.361.411.48-0.39-22.29%14946528.21%
META240628C005450002024-06-14 3:44PM EDT545.001.021.021.09-0.30-22.73%15426128.54%
META240628C005500002024-06-14 3:42PM EDT550.000.730.750.80-0.27-27.00%7337728.88%
META240628C005550002024-06-14 3:53PM EDT555.000.500.540.60-0.26-34.21%227129.40%
META240628C005600002024-06-14 3:59PM EDT560.000.420.400.43-0.18-30.00%7518329.64%
META240628C005650002024-06-14 3:55PM EDT565.000.280.300.34-0.17-37.78%248630.42%
META240628C005700002024-06-14 1:21PM EDT570.000.250.230.26-0.11-30.56%8616531.01%
META240628C005750002024-06-14 1:40PM EDT575.000.190.170.21-0.08-29.63%1313931.79%
META240628C005800002024-06-14 1:54PM EDT580.000.140.140.17-0.09-39.13%414932.57%
META240628C005900002024-06-14 3:39PM EDT590.000.100.090.12-0.05-33.33%136934.33%
META240628C006000002024-06-14 2:18PM EDT600.000.060.050.09-0.03-33.33%1917636.23%
META240628C006100002024-06-14 12:26PM EDT610.000.070.030.070.00-21038.09%
META240628C006200002024-06-14 10:47AM EDT620.000.030.020.06-0.03-50.00%3240.23%
META240628C006400002024-06-12 2:56PM EDT640.000.060.000.050.00-12144.92%
META240628C006500002024-06-12 12:47PM EDT650.000.050.000.050.00-1247.46%
META240628C006600002024-06-14 1:02PM EDT660.000.030.020.04+0.01+50.00%1514348.83%
META240628C006700002024-06-13 10:53AM EDT670.000.020.000.040.00-11251.37%
META240628C006800002024-06-13 10:14AM EDT680.000.010.000.040.00-10010050.39%
META240628C007000002024-06-13 11:19AM EDT700.000.010.000.040.00-10010054.69%
META240628C007200002024-06-13 11:48AM EDT720.000.010.000.040.00-202058.98%
META240628C007600002024-06-13 11:57AM EDT760.000.010.000.040.00-707067.19%
META240628C008000002024-06-12 3:58PM EDT800.000.040.000.040.00--1374.61%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.040.00-55157.81%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.040.00--2103.13%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.040.00--297.66%
META240628P003000002024-06-03 9:30AM EDT300.000.080.000.040.00-1686.72%
META240628P003100002024-06-03 2:50PM EDT310.000.060.000.040.00-1281.25%
META240628P003200002024-06-06 11:55AM EDT320.000.030.000.050.00-13778.13%
META240628P003250002024-06-14 2:51PM EDT325.000.010.000.05-0.07-87.50%101475.39%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.050.00-1273.05%
META240628P003350002024-06-13 2:32PM EDT335.000.020.000.050.00-202170.31%
META240628P003400002024-06-13 2:40PM EDT340.000.020.000.050.00-242967.97%
META240628P003450002024-05-10 3:20PM EDT345.000.310.030.080.00--170.90%
META240628P003500002024-06-13 12:01PM EDT350.000.020.000.030.00-13960.94%
META240628P003550002024-06-12 3:23PM EDT355.000.030.000.040.00-214560.16%
META240628P003600002024-06-14 1:56PM EDT360.000.040.010.040.00-205658.98%
META240628P003650002024-06-11 3:11PM EDT365.000.050.030.050.00-261559.38%
META240628P003700002024-06-14 3:51PM EDT370.000.030.020.060.00-31157.03%
META240628P003750002024-06-14 3:59PM EDT375.000.030.030.06-0.04-57.14%64655.27%
META240628P003800002024-06-12 9:30AM EDT380.000.080.040.070.00-27454.10%
META240628P003850002024-06-13 11:49AM EDT385.000.060.050.080.00-333352.73%
META240628P003900002024-06-12 11:25AM EDT390.000.080.050.090.00-1519450.98%
META240628P003950002024-06-14 12:01PM EDT395.000.120.080.10+0.02+20.00%1372550.00%
META240628P004000002024-06-14 12:33PM EDT400.000.110.080.110.00-5859248.83%
META240628P004050002024-06-14 11:39AM EDT405.000.130.100.130.00-520647.46%
META240628P004100002024-06-14 3:44PM EDT410.000.140.120.15+0.01+7.69%13120445.90%
META240628P004150002024-06-14 3:00PM EDT415.000.160.140.17-0.02-11.11%3063944.24%
META240628P004200002024-06-14 2:28PM EDT420.000.200.160.20-0.01-4.76%3068942.77%
META240628P004250002024-06-14 1:18PM EDT425.000.200.200.23-0.05-20.00%362841.21%
META240628P004300002024-06-14 3:10PM EDT430.000.260.250.27-0.03-10.34%211,57739.70%
META240628P004350002024-06-14 3:20PM EDT435.000.330.280.320.00-184,32338.18%
META240628P004400002024-06-14 3:42PM EDT440.000.360.340.37-0.03-7.69%5355836.52%
META240628P004450002024-06-14 3:59PM EDT445.000.430.400.44-0.07-14.00%2234835.01%
META240628P004500002024-06-14 3:26PM EDT450.000.540.490.54-0.04-6.90%29179833.64%
META240628P004550002024-06-14 3:57PM EDT455.000.680.610.67-0.07-9.33%16550532.32%
META240628P004600002024-06-14 3:54PM EDT460.000.920.810.84-0.01-1.08%25164831.02%
META240628P004650002024-06-14 3:55PM EDT465.001.191.031.10-0.03-2.46%19485930.01%
META240628P004700002024-06-14 3:55PM EDT470.001.521.391.46-0.08-5.00%21477529.10%
META240628P004725002024-06-14 3:52PM EDT472.501.791.611.69-0.34-15.96%6924728.70%
META240628P004750002024-06-14 3:52PM EDT475.002.141.881.97-0.02-0.93%13642128.37%
META240628P004775002024-06-14 3:52PM EDT477.502.422.192.29-0.11-4.35%1278628.04%
META240628P004800002024-06-14 3:58PM EDT480.002.712.552.67-0.19-6.55%21058227.77%
META240628P004825002024-06-14 3:50PM EDT482.503.122.943.10-0.23-6.87%1193827.48%
META240628P004850002024-06-14 3:53PM EDT485.003.823.403.60-0.05-1.29%12332827.23%
META240628P004875002024-06-14 3:12PM EDT487.504.133.954.15-0.37-8.22%156026.94%
META240628P004900002024-06-14 3:54PM EDT490.005.204.604.80+0.05+0.97%16440026.73%
META240628P004925002024-06-14 3:59PM EDT492.505.405.305.50-0.31-5.43%506126.45%
META240628P004950002024-06-14 3:55PM EDT495.006.336.106.30-0.34-5.10%25855226.23%
META240628P004975002024-06-14 3:59PM EDT497.507.127.007.25-0.42-5.57%2848626.17%
META240628P005000002024-06-14 3:53PM EDT500.008.808.008.25+0.15+1.73%83352526.00%
META240628P005025002024-06-14 3:38PM EDT502.509.459.109.35-0.18-1.87%18447325.84%
META240628P005050002024-06-14 3:58PM EDT505.0010.6610.3010.55-0.16-1.48%17959525.68%
META240628P005075002024-06-14 2:38PM EDT507.5012.1311.6011.90-0.15-1.22%726425.67%
META240628P005100002024-06-14 3:36PM EDT510.0013.0712.9013.30-0.46-3.40%71713425.53%
META240628P005125002024-06-14 11:35AM EDT512.5015.9014.3515.75+1.91+13.65%1927.92%
META240628P005150002024-06-14 1:24PM EDT515.0016.9015.9517.05+0.30+1.81%81627.07%
META240628P005175002024-06-13 2:04PM EDT517.5019.8517.6018.75+0.60+3.12%12427.05%
META240628P005200002024-06-14 11:50AM EDT520.0022.2019.2520.15+2.13+10.61%7011325.90%
META240628P005250002024-06-13 9:48AM EDT525.0022.2022.7024.300.00-1826.97%
META240628P005300002024-06-14 11:54AM EDT530.0030.2027.1528.05+2.94+10.79%51525.76%
META240628P005400002024-06-13 3:59PM EDT540.0037.1035.5537.200.00-6727.58%
META240628P005450002024-06-10 12:08PM EDT545.0044.7540.1541.850.00--128.03%
META240628P005500002024-05-30 10:28AM EDT550.0080.8044.9546.750.00-1029.75%
META240628P006100002024-06-14 12:28PM EDT610.00107.65105.10106.55+4.65+4.51%2252.54%