Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
457,22-4,05 (-0,88%)
Ab 03:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
16. August 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
288.480.00-11180.00-----
309.480.00-253195.000.04+0.03+300.00%272
336.700.00-551200.000.020.00-13216
256.380.00-319210.000.030.00-167
256.680.00-13220.000.160.00-2699
276.890.00-122230.000.05+0.01+25.00%1129
291.770.00-117240.000.040.00-3177
229.880.00-13245.000.050.00-227
220.750.00-142250.000.19+0.15+375.00%132,988
249.390.00--3255.000.08+0.05+166.67%310
202.45-17.60-8.00%527260.000.06+0.02+50.00%27378
-----265.000.050.00-1592
209.500.00-158270.000.09+0.02+28.57%20497
-----275.000.09+0.04+80.00%389
189.420.00-127280.000.080.00-3309
222.770.00-33285.000.060.00-248
168.84-43.03-20.31%231290.000.080.00-3208
223.890.00-12295.000.22+0.13+144.44%214
169.150.00-286300.000.20+0.03+17.65%53428
156.90-7.95-4.82%15120305.000.320.00-11187
148.88-5.15-3.34%239310.000.38+0.19+100.00%1219
152.230.00-121315.000.36+0.19+111.76%10129
147.980.00-468320.000.340.00-44661
132.45-7.05-5.05%125325.000.50+0.18+56.25%1294
129.00-19.04-12.86%3126330.000.54+0.17+45.95%12575
144.480.00-115335.000.57+0.27+90.00%5172
129.500.00-351340.000.86+0.26+43.33%9284
122.680.00-8114345.000.91+0.17+22.97%16420
111.53-10.80-8.83%6305350.001.11+0.10+9.90%65676
101.06-16.39-13.95%1101355.001.14+0.04+3.64%62451
110.140.00-1236360.001.55+0.16+11.51%111771
106.530.00-168365.001.81+0.21+13.12%691,618
93.37-2.48-2.59%191370.002.17+0.29+15.43%901,646
82.02-22.98-21.89%13130375.002.47+0.13+5.56%87774
81.50-11.41-12.28%19420380.003.00+0.71+31.00%1213,521
77.05-7.37-8.73%14208385.003.50+0.50+16.67%51620
73.35-6.58-8.23%14297390.004.20+0.73+21.04%101822
67.57-7.95-10.53%1320395.004.70+0.85+21.41%2601,161
66.50-5.00-6.99%95,577400.005.40+0.10+1.89%2907,880
60.28-6.42-9.63%56,794405.006.53+0.52+8.65%951,326
58.25-2.25-3.72%62567410.007.73+0.48+6.62%1012,131
56.20-5.20-8.47%15589415.008.35+0.26+3.21%971,983
52.45-1.50-2.78%191,026420.009.60+0.40+4.35%2753,480
45.55-5.67-11.07%25379425.0012.12+1.07+9.68%4161,607
43.65-3.15-6.73%79860430.0013.35+0.70+5.53%4532,805
38.52-6.23-13.92%16750435.0016.00+1.73+12.12%1812,271
36.03-2.77-7.14%574,466440.0016.28+0.51+3.23%6404,694
33.20-24.93-42.89%206456445.0019.80+1.80+10.00%2732,241
30.00-2.90-8.81%3921,966450.0020.50+0.39+1.94%1,2763,521
26.85-3.15-10.50%1421,387455.0022.75+1.05+4.84%2941,249
25.18-2.30-8.37%8121,901460.0026.20+1.25+5.01%5192,227
22.75-2.50-9.90%283965465.0028.35+0.85+3.09%3331,344
21.50-1.80-7.73%4898,511470.0030.81+0.54+1.78%3373,045
19.95-1.12-5.32%3981,781475.0034.20+1.20+3.64%1354,377
17.65-1.35-7.10%4871,858480.0036.17+0.99+2.81%2663,654
15.50-1.50-8.82%1161,279485.0039.34+0.24+0.61%462,755
14.45-0.90-5.86%2661,856490.0044.72+2.27+5.35%1,3482,461
12.90-1.09-7.79%7231,522495.0049.34+6.19+14.35%451,681
11.43-1.07-8.56%1,22838,215500.0050.61+0.64+1.28%1,0946,797
10.35-0.90-8.00%1424,054505.0054.25+3.00+5.85%73,611
9.20-0.84-8.37%2673,336510.0061.34+5.92+10.68%222,027
7.88-1.08-12.05%6683,241515.0063.35+3.03+5.02%31,148
7.15-0.91-11.29%6566,125520.0067.64+4.28+6.76%81,593
5.79-1.31-18.45%1891,923525.0069.250.00-14579
5.64-0.78-12.15%2186,616530.0074.97+1.16+1.57%41,253
4.25-1.37-24.38%1401,529535.0079.50+7.80+10.88%541,194
4.13-0.95-17.99%9157,315540.0085.70+11.72+15.84%16727
3.45-1.12-24.51%49734545.0086.50+9.16+11.84%27152
3.35-0.65-16.25%5215,727550.0099.53+11.76+13.40%13724
2.51-1.24-33.07%774375555.00104.20+11.87+12.86%13148
2.37-0.93-28.18%1,0941,809560.00108.92+11.98+12.36%13102
2.11-0.75-26.22%1161,234565.00101.600.00-1012
1.82-0.71-28.06%1871,631570.00106.290.00-12112
1.71-0.59-25.65%80963575.0079.160.00-115
1.35-0.65-32.50%2671,519580.0092.000.00-120
1.24-0.59-32.24%42584585.0058.000.00-1016
1.21-0.36-22.93%1121,446590.00105.000.00-113
1.10-0.34-23.61%13345595.00-----
0.87-0.38-30.40%9794,677600.00109.750.00-1263
0.73-0.41-35.96%241,327605.0098.550.00--3
0.74-0.19-20.43%341,988610.0077.000.00-1011
0.60-0.21-25.93%40482615.00104.350.00--1
0.56-0.24-30.00%135658620.00133.300.00-20
0.56-0.18-24.32%131629625.00131.850.00-84
0.43-0.21-32.81%171,242630.00108.000.00--0
0.44-0.11-20.00%6191635.00122.650.00--0
0.36-0.10-21.74%14295640.00139.500.00-11
0.37-0.07-15.91%3158645.00-----
0.34-0.08-19.05%119817650.00145.580.00-20
0.26-0.06-18.75%1035655.00-----
0.22-0.09-23.08%43435660.00131.570.00-20
0.25-0.05-16.67%26129665.00-----
0.21-0.04-16.00%24136670.00195.600.00-20
0.17-0.03-15.00%1646675.00-----
0.17-0.05-22.73%42184680.00177.400.00-10
0.170.00-247685.00-----
0.11-0.06-35.29%300382690.00215.420.00-20
0.130.00-18108695.00215.990.00-10
0.09-0.03-25.00%1353,360700.00212.670.00-20
0.120.00-174705.00-----
0.090.00-36295710.00223.700.00-20
0.07-0.04-36.36%898715.00228.530.00--0
0.03-0.08-42.11%185720.00233.650.00--0
0.060.00-2015725.00-----
0.080.00-144730.00243.540.00--0
0.050.00-2031735.00-----
0.06-0.06-50.00%11202740.00230.700.00-10
0.110.00-34745.00-----
0.05-0.05-50.00%2193750.00245.360.00--0
0.550.00--2755.00-----
0.110.00-40123760.00230.810.00--0
0.270.00--6765.00-----
0.090.00-2169770.00273.340.00-20
0.230.00--3775.00-----
0.040.00-3343780.00344.870.00-20
0.03-0.07-70.00%3088790.00-----
0.040.00-1013795.00-----
0.03-0.01-25.00%11,497800.00287.920.00-80
0.030.00-1109810.00312.520.00-40
0.03-0.02-28.57%30260820.00325.300.00--0
0.030.00-10125830.00-----
0.010.00-2553840.00-----
0.010.00-2591850.00-----
0.060.00-268860.00351.280.00--0
0.080.00-3553870.00-----
0.030.00-138880.00-----
0.080.00-110890.00-----
0.010.00-1406900.00-----
0.040.00-113910.00-----
0.010.00-162920.00-----
0.070.00-518930.00-----
0.010.00-357940.00-----
0.030.00-116379950.00-----
0.020.00-4040960.00-----
0.030.00-53518970.00466.840.00--0
0.020.00-5076980.00-----
0.020.00-1246990.00-----
0.010.00-18121,000.00498.170.00-200