Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.404,93 +308,16 (+0,75%) Gold
2.610,60 +30,00 (+1,16%) EUR/USD
1,1085 +0,0009 (+0,08%) Bitcoin EUR
53.839,47 +1.190,58 (+2,26%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Calls
13. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 1 | 5 |
| 297.05 | 0.00 | - | - | 1 | 210.00 | - | - | - | - | - |
| 280.00 | 0.00 | - | 1 | 2 | 230.00 | - | - | - | - | - |
| 280.27 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | - | 1 |
| 256.30 | +1.78 | +0.70% | 4 | 8 | 270.00 | - | - | - | - | - |
| 244.50 | -5.55 | -2.22% | 2 | 1 | 280.00 | 0.01 | 0.00 | - | 26 | 33 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 15 | 23 |
| 206.00 | 0.00 | - | 1 | 3 | 300.00 | 0.01 | 0.00 | - | 45 | 167 |
| 216.74 | 0.00 | - | 2 | 1 | 310.00 | 0.01 | 0.00 | - | 2 | 89 |
| 204.45 | +21.73 | +11.89% | 3 | 19 | 320.00 | 0.01 | 0.00 | - | 2 | 59 |
| 196.50 | +26.30 | +15.45% | 3 | 7 | 330.00 | 0.01 | 0.00 | - | 1 | 123 |
| 163.71 | 0.00 | - | 2 | 2 | 340.00 | 0.02 | 0.00 | - | 4 | 35 |
| 173.45 | +15.93 | +10.11% | 7 | 35 | 350.00 | 0.02 | 0.00 | - | 357 | 755 |
| 163.81 | +9.51 | +6.16% | 5 | 5 | 360.00 | 0.01 | 0.00 | - | 14 | 73 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 5 | 119 |
| 155.95 | 0.00 | - | 7 | 10 | 370.00 | 0.01 | 0.00 | - | 465 | 502 |
| 126.40 | 0.00 | - | 2 | 0 | 375.00 | 0.04 | 0.00 | - | 9 | 36 |
| 146.32 | 0.00 | - | 10 | 6 | 380.00 | 0.06 | 0.00 | - | 98 | 315 |
| 118.63 | 0.00 | - | 4 | 3 | 385.00 | 0.01 | 0.00 | - | 3 | 1,044 |
| 135.62 | 0.00 | - | 1 | 1 | 390.00 | 0.01 | 0.00 | - | 2 | 855 |
| 120.86 | 0.00 | - | 1 | 9 | 395.00 | 0.01 | 0.00 | - | 2 | 732 |
| 124.83 | +21.38 | +20.67% | 2 | 12 | 400.00 | 0.01 | -0.01 | -50.00% | 22 | 1,277 |
| 95.12 | 0.00 | - | 20 | 23 | 405.00 | 0.02 | 0.00 | - | 300 | 881 |
| 115.12 | 0.00 | - | 4 | 18 | 410.00 | 0.01 | 0.00 | - | 8 | 1,001 |
| 96.81 | 0.00 | - | 4 | 6 | 415.00 | 0.01 | 0.00 | - | 8 | 550 |
| 104.70 | -0.83 | -0.79% | 1 | 17 | 420.00 | 0.01 | 0.00 | - | 7 | 564 |
| 99.64 | +25.01 | +33.51% | 1 | 13 | 425.00 | 0.01 | 0.00 | - | 4 | 411 |
| 94.60 | +21.12 | +28.74% | 4 | 6 | 430.00 | 0.01 | 0.00 | - | 40 | 689 |
| 61.92 | 0.00 | - | 1 | 7 | 435.00 | 0.01 | 0.00 | - | 46 | 365 |
| 77.26 | 0.00 | - | 9 | 10 | 440.00 | 0.01 | 0.00 | - | 13 | 1,620 |
| - | - | - | - | - | 442.50 | 0.01 | 0.00 | - | 11 | 404 |
| 80.20 | +8.28 | +11.51% | 1 | 14 | 445.00 | 0.01 | 0.00 | - | 2 | 2,048 |
| 59.35 | 0.00 | - | 3 | 7 | 447.50 | 0.01 | 0.00 | - | 1 | 139 |
| 74.60 | 0.00 | - | 13 | 28 | 450.00 | 0.01 | 0.00 | - | 19 | 2,473 |
| - | - | - | - | - | 452.50 | 0.01 | 0.00 | - | 45 | 64 |
| 64.98 | 0.00 | - | 1 | 25 | 455.00 | 0.01 | 0.00 | - | 25 | 2,946 |
| 52.16 | 0.00 | - | 2 | 2 | 457.50 | 0.01 | 0.00 | - | 3 | 78 |
| 64.06 | -1.34 | -2.05% | 10 | 14 | 460.00 | 0.01 | 0.00 | - | 46 | 1,100 |
| 46.00 | 0.00 | - | 1 | 1 | 462.50 | 0.01 | -0.01 | -50.00% | 1 | 363 |
| 59.66 | 0.00 | - | 151 | 162 | 465.00 | 0.02 | +0.01 | - | 100 | 1,193 |
| 58.74 | +4.79 | +8.88% | 9 | 10 | 467.50 | 0.01 | -0.01 | -50.00% | 22 | 418 |
| 56.11 | +0.64 | +1.15% | 32 | 212 | 470.00 | 0.01 | -0.01 | -50.00% | 25 | 1,379 |
| - | - | - | - | - | 472.50 | 0.01 | -0.02 | -66.67% | 44 | 396 |
| 51.49 | +1.44 | +2.88% | 38 | 95 | 475.00 | 0.01 | -0.01 | -50.00% | 152 | 1,603 |
| 26.05 | 0.00 | - | 1 | 1 | 477.50 | 0.01 | -0.01 | -50.00% | 17 | 355 |
| 44.53 | -0.92 | -2.02% | 25 | 212 | 480.00 | 0.01 | -0.02 | -66.67% | 124 | 1,978 |
| 29.81 | 0.00 | - | 7 | 12 | 482.50 | 0.01 | -0.03 | -75.00% | 54 | 249 |
| 41.50 | +0.90 | +2.22% | 15 | 228 | 485.00 | 0.01 | -0.04 | -80.00% | 198 | 1,918 |
| 38.65 | +8.81 | +29.52% | 10 | 61 | 487.50 | 0.01 | -0.04 | -80.00% | 29 | 538 |
| 36.00 | +0.90 | +2.56% | 294 | 559 | 490.00 | 0.01 | -0.04 | -80.00% | 171 | 2,126 |
| 28.90 | -2.71 | -8.57% | 5 | 206 | 492.50 | 0.01 | -0.04 | -80.00% | 68 | 539 |
| 29.53 | +4.78 | +19.31% | 16 | 608 | 495.00 | 0.01 | -0.06 | -85.71% | 629 | 1,529 |
| 27.25 | -0.02 | -0.07% | 32 | 212 | 497.50 | 0.01 | -0.07 | -87.50% | 132 | 997 |
| 25.94 | -0.26 | -0.99% | 232 | 1,375 | 500.00 | 0.01 | -0.06 | -85.71% | 2,057 | 5,181 |
| 20.63 | -3.12 | -13.14% | 99 | 1,522 | 502.50 | 0.02 | -0.08 | -80.00% | 441 | 1,440 |
| 22.50 | +2.30 | +11.39% | 144 | 1,818 | 505.00 | 0.01 | -0.10 | -90.91% | 755 | 1,343 |
| 19.90 | +0.95 | +5.01% | 192 | 1,207 | 507.50 | 0.02 | -0.15 | -93.75% | 1,284 | 1,151 |
| 17.19 | +2.04 | +13.47% | 1,777 | 2,872 | 510.00 | 0.02 | -0.20 | -95.24% | 2,129 | 2,222 |
| 14.34 | +0.84 | +6.22% | 278 | 1,458 | 512.50 | 0.01 | -0.33 | -97.06% | 2,877 | 1,194 |
| 12.08 | +0.93 | +8.34% | 1,616 | 2,384 | 515.00 | 0.01 | -0.51 | -96.23% | 7,116 | 2,488 |
| 10.00 | +0.75 | +8.06% | 1,162 | 1,979 | 517.50 | 0.01 | -0.84 | -98.82% | 5,209 | 1,724 |
| 7.41 | +0.26 | +3.54% | 4,859 | 5,036 | 520.00 | 0.02 | -1.23 | -98.40% | 13,448 | 2,360 |
| 5.05 | -0.09 | -1.73% | 8,298 | 2,124 | 522.50 | 0.09 | -1.92 | -95.52% | 7,877 | 860 |
| 2.69 | -0.91 | -23.64% | 23,138 | 6,550 | 525.00 | 0.32 | -2.65 | -88.33% | 8,164 | 1,102 |
| 1.13 | -1.44 | -56.92% | 19,103 | 7,383 | 527.50 | 1.10 | -2.95 | -72.84% | 1,542 | 229 |
| 0.30 | -1.27 | -80.89% | 18,707 | 4,996 | 530.00 | 2.64 | -3.36 | -56.00% | 509 | 608 |
| 0.08 | -0.83 | -92.22% | 2,938 | 3,968 | 532.50 | 5.30 | -2.54 | -32.40% | 290 | 132 |
| 0.03 | -0.55 | -94.83% | 3,868 | 3,297 | 535.00 | 8.40 | -1.42 | -14.46% | 305 | 192 |
| 0.02 | -0.30 | -93.75% | 1,813 | 1,305 | 537.50 | 14.66 | +2.38 | +19.38% | 8 | 18 |
| 0.01 | -0.19 | -95.00% | 2,084 | 3,240 | 540.00 | 17.14 | +2.30 | +15.50% | 11 | 6 |
| 0.01 | -0.08 | -88.89% | 453 | 2,608 | 545.00 | 22.80 | +2.63 | +13.04% | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 697 | 1,941 | 550.00 | 23.93 | -1.07 | -4.28% | 3 | 3 |
| 0.01 | -0.01 | -50.00% | 129 | 2,206 | 555.00 | 41.90 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 80 | 1,678 | 560.00 | 46.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 194 | 582 | 565.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 104 | 1,072 | 570.00 | 41.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 1,064 | 575.00 | 50.75 | -14.90 | -22.70% | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 1,216 | 580.00 | 53.75 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 206 | 819 | 585.00 | 58.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 659 | 590.00 | 90.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 159 | 595.00 | 85.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 24 | 520 | 600.00 | 64.24 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 36 | 605.00 | 86.93 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 38 | 610.00 | 91.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 88 | 620.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 271 | 630.00 | 94.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 119 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 159 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 660.00 | 140.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 670.00 | 140.18 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 2 | 3 | 680.00 | 150.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 12 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 700.00 | 167.30 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | - | 4 | 710.00 | - | - | - | - | - |
| - | - | - | - | - | 740.00 | 248.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 750.00 | 220.27 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1 | 760.00 | 230.29 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 1 | 770.00 | 256.92 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 4 | 780.00 | 266.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 4 | 790.00 | 276.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 1 | 800.00 | 288.65 | 0.00 | - | 2 | 0 |
