Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
480,25+4,40 (+0,93%)
Ab 12:12PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
19. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
458.700.00-209235.000.010.00-2532
494.290.00-3210.000.010.00--1
479.170.00-2115.00-----
486.540.00-1120.000.010.00-111
465.350.00-1125.00-----
501.460.00-1230.000.010.00-11
474.190.00--135.00-----
502.650.00-1140.00-----
462.080.00-1150.000.010.00-1027
449.750.00-2060.000.010.00-120
287.340.00--170.00-----
429.470.00-2180.000.010.00-11
420.560.00-3290.000.030.00-615
406.050.00-26100.000.030.00-123
394.820.00-34110.000.050.00-11
354.130.00-24120.000.050.00-37
379.730.00-21130.000.010.00-2292
369.810.00-16140.000.010.00-219
312.020.00-615150.000.010.00-18
346.680.00-829160.000.010.00-14
309.800.00-18165.000.010.00-1285
331.600.00-132170.000.020.00-2548
318.900.00-45175.000.010.00-29143
331.100.00-134180.000.010.00-15
311.830.00-111185.000.050.00-125
288.62-17.83-5.82%348190.000.120.00-254
293.410.00-130195.000.030.00-419
275.400.00-536200.000.030.00-3343
268.54-0.72-0.27%312210.000.040.00-180161
255.580.00-219220.000.030.00-175
280.820.00-14225.000.060.00-13
245.200.00-131230.000.020.00-3387
255.470.00-22235.000.020.00-14
223.300.00-133240.000.010.00-2176
228.630.00-112245.000.010.00-111
225.430.00-558250.000.020.00-1358
248.150.00-210255.000.040.00-600441
226.980.00-241260.000.040.00-703374
236.720.00-117265.000.030.00-1236
219.840.00-150270.000.030.00-100201
241.500.00-159275.000.070.00-1371
210.830.00-8106280.000.020.00-8109
184.000.00-134285.000.010.00-14310
207.600.00-1163290.000.010.00-61424
167.900.00-13102295.000.010.00-20150
167.900.00-14178300.000.020.00-156,110
191.640.00-316305.000.030.00-4191
175.55-29.10-14.22%239310.000.030.00-2540
175.130.00-617315.000.010.00-6356
157.260.00-877320.000.010.00-5710
164.490.00-10146325.000.010.00-1296
146.480.00-1236330.000.010.00-2949
135.260.00-131335.000.010.00-100673
137.280.00-8276340.000.010.00-1415
130.980.00-349345.000.010.00-1394
132.17+6.85+5.47%2224350.000.010.00-251,189
121.000.00-1150355.000.010.00-1416
120.43+6.81+5.99%3236360.000.020.00-1611
109.100.00-2217365.000.010.00-1388
96.730.00-12247370.000.010.00-2915
110.44-8.36-7.04%7150375.000.010.00-121,942
96.87+2.70+2.87%1187380.000.010.00-12674
83.640.00-7164385.000.010.00-11,051
92.70+7.43+8.71%2380390.000.010.00-11,363
73.840.00-8329395.000.020.00-7645
78.16+3.80+5.11%2164,826400.000.010.00-2167,395
80.15+13.80+20.80%416405.000.020.00-11,724
74.65+14.04+23.16%1488410.000.010.00-52,382
63.29+18.06+39.93%1167415.000.01-0.01-50.00%682,772
65.50+10.11+18.25%6375420.000.01-0.01-50.00%303,884
52.020.00-11189425.000.01-0.02-66.67%781,886
52.05+8.05+18.30%331,022430.000.02-0.03-60.00%3433,463
49.43+9.93+25.14%36781435.000.01-0.07-87.50%553,113
41.04+3.64+9.73%20925440.000.01-0.10-90.91%5104,010
40.00+8.56+27.23%7587445.000.02-0.15-88.24%6438,710
28.60+2.10+7.92%422,925450.000.02-0.23-92.00%2,90710,786
28.10+6.14+27.96%1041,240455.000.02-0.38-92.68%1,0723,715
19.00+2.33+13.98%3472,601460.000.03-0.75-96.15%3,0007,938
13.95+1.80+14.81%6753,772465.000.06-1.43-96.62%8,3225,560
11.37+2.72+31.45%1,0874,995470.000.14-2.41-94.51%7,9186,491
6.50+0.60+10.10%3,6803,879475.000.40-4.05-91.01%15,6884,699
3.10-0.27-8.79%17,2778,784480.001.84-5.26-74.19%13,0094,373
1.80-0.84-31.82%10,2871,314482.502.96-5.66-66.28%5,4651,767
0.93-1.09-54.23%43,0347,661485.004.55-6.28-57.99%5,0803,728
0.37-1.00-72.99%11,1192,428487.506.60-6.37-49.11%6201,115
0.19-0.88-82.24%19,91612,227490.008.70-6.20-40.13%1,07310,262
0.10-0.66-86.84%5,7771,588492.5011.65-5.27-31.15%3371,553
0.07-0.51-87.93%5,7463,494495.0014.30-4.70-24.74%9393,669
0.03-0.41-93.18%1,7631,819497.5016.95-4.33-20.35%1961,348
0.03-0.28-93.33%7,19110,419500.0021.30-2.51-10.54%4866,129
0.01-0.21-95.45%9231,984502.5024.30-1.80-6.90%75471
0.01-0.18-94.74%1,7177,158505.0025.06-2.59-9.37%1602,792
0.01-0.13-92.86%2851,736507.5025.50-4.05-13.71%19498
0.01-0.11-91.67%1,0009,793510.0031.50-0.38-1.19%3092,481
0.01-0.09-90.00%2272,081512.5034.31-0.09-0.26%51199
0.01-0.06-75.00%8406,709515.0036.75-2.14-5.50%851,498
0.03-0.05-62.50%1642,431517.5035.68-5.42-13.19%1966
0.01-0.04-80.00%1,94912,029520.0042.45-0.80-1.85%241,305
0.01-0.04-80.00%2191,117522.5040.80-5.90-12.63%2638
0.02-0.04-80.00%4156,154525.0046.37-2.54-5.19%43360
0.01-0.03-75.00%38812,081530.0049.75-4.65-8.55%53290
0.01-0.01-50.00%4985,300535.0057.02-2.88-4.81%14207
0.01-0.02-66.67%1619,592540.0062.00-0.80-1.27%59
0.01-0.01-50.00%3663,811545.0070.500.00-241
0.01-0.01-50.00%1,0108,921550.0076.450.00-145
0.010.00-1362,736555.0055.150.00-300
0.01-0.01-50.00%1265,377560.0061.450.00-100
0.010.00-373,462565.0054.770.00-250
0.03+0.02+200.00%2024,233570.0057.000.00-30
0.010.00-33,646575.0043.450.00-3030
0.010.00-11,252580.0081.050.00-10
0.010.00-1992,228585.0051.000.00--0
0.010.00-871,125590.0095.640.00-250
0.070.00-1221,068595.00100.640.00-80
0.010.00-254,306600.00105.680.00-70
0.030.00-301577605.0095.250.00-10
0.010.00-11,150610.00100.250.00-10
0.020.00-10873615.00118.510.00-20
0.020.00-2,0433,590620.00123.500.00-20
0.010.00-1241,085625.00184.950.00--0
0.010.00-152616630.00149.350.00-10
0.010.00-357,359635.00192.450.00--0
0.010.00-971,886640.00128.820.00-20
0.010.00-100130645.00174.330.00-1600
0.010.00-210,389650.00146.270.00-80
0.010.00-5562655.00151.290.00-80
0.010.00-862,027660.00184.450.00-20
0.020.00-268293665.00188.410.00-21
0.010.00-182670.00193.410.00-10
0.010.00-300333675.00198.450.00-10
0.010.00-106300680.00176.190.00-10
0.010.00-100185685.00-----
0.010.00-100283690.00248.690.00-10
0.020.00-127695.00-----
0.020.00-9001,144700.00194.100.00-20
0.020.00-124705.00-----
0.010.00-493710.00246.870.00--0
0.010.00-5071715.00208.100.00--0
0.010.00-1196720.00250.160.00-200
0.010.00-2100730.00286.000.00-20
0.010.00-365740.00263.03-3.25-1.22%10
0.010.00-11,218750.00247.500.00-200
0.010.00-1030760.00271.270.00-20
0.010.00-133770.00272.090.00-1000
0.010.00-101,597780.00281.920.00-500
0.010.00-5072790.00291.840.00-500
0.030.00-1453800.00301.980.00-520
0.030.00-119810.00-----
0.030.00-156820.00-----
0.010.00-5326830.00-----
0.040.00-128840.00-----
0.010.00-157850.00361.450.00-100
0.010.00-51,254860.00-----
0.010.00-480642870.00-----
0.020.00-1424880.00-----
0.010.00-175422890.00379.000.00--0
0.010.00-16,557900.00397.980.00-20
0.030.00-1137910.00-----
0.930.00-11920.00-----
0.120.00-12930.00-----
0.010.00-1115940.00-----
0.010.00-2046950.00-----
0.040.00-13960.00-----
0.010.00-3137970.00-----
0.03-0.01-20.00%390980.00-----
0.010.00-159990.00-----
0.010.00-93541,000.00522.000.00-50