Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.526,17 +132,39 (+0,32%) Gold
2.609,90 -0,80 (-0,03%) EUR/USD
1,1127 +0,0048 (+0,43%) Bitcoin EUR
51.737,90 -2.040,31 (-3,79%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Calls
27. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 339.50 | 0.00 | - | - | 0 | 180.00 | 0.04 | 0.00 | - | - | 1 |
| 329.75 | 0.00 | - | 6 | 0 | 190.00 | - | - | - | - | - |
| 320.27 | 0.00 | - | - | 0 | 200.00 | 0.02 | 0.00 | - | - | 3 |
| 308.96 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | - | 2 |
| 258.60 | 0.00 | - | 5 | 5 | 270.00 | 0.15 | 0.00 | - | - | 9 |
| - | - | - | - | - | 280.00 | 0.10 | 0.00 | - | - | 1 |
| 234.70 | 0.00 | - | - | 1 | 290.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 0.02 | 0.00 | - | 10 | 36 |
| 228.30 | 0.00 | - | - | 0 | 310.00 | 0.03 | 0.00 | - | - | 65 |
| - | - | - | - | - | 320.00 | 0.06 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 40 | 67 |
| - | - | - | - | - | 340.00 | 0.07 | 0.00 | - | 1 | 15 |
| 174.79 | 0.00 | - | 2 | 6 | 350.00 | 0.04 | 0.00 | - | 19 | 585 |
| 172.82 | 0.00 | - | 1 | 1 | 360.00 | 0.05 | 0.00 | - | 14 | 80 |
| - | - | - | - | - | 365.00 | 0.06 | 0.00 | - | 1 | 14 |
| 147.90 | 0.00 | - | - | 2 | 370.00 | 0.08 | 0.00 | - | 25 | 62 |
| - | - | - | - | - | 375.00 | 0.09 | 0.00 | - | 2 | 23 |
| 146.76 | 0.00 | - | 7 | 8 | 380.00 | 0.11 | 0.00 | - | 25 | 167 |
| 129.82 | 0.00 | - | 1 | 14 | 385.00 | 0.12 | 0.00 | - | 32 | 39 |
| 125.38 | 0.00 | - | 1 | 1 | 390.00 | 0.09 | 0.00 | - | 33 | 262 |
| 129.54 | 0.00 | - | 1 | 1 | 395.00 | 0.11 | +0.01 | +10.00% | 14 | 43 |
| 126.00 | 0.00 | - | 5 | 41 | 400.00 | 0.10 | -0.02 | -16.67% | 4 | 414 |
| 118.80 | 0.00 | - | 35 | 35 | 405.00 | 0.13 | 0.00 | - | 17 | 77 |
| 115.00 | 0.00 | - | 2 | 10 | 410.00 | 0.15 | -0.02 | -11.76% | 2 | 95 |
| - | - | - | - | - | 415.00 | 0.17 | 0.00 | - | 12 | 104 |
| 100.65 | -4.35 | -4.14% | 2 | 13 | 420.00 | 0.18 | 0.00 | - | 21 | 157 |
| 99.97 | 0.00 | - | 2 | 1 | 425.00 | 0.18 | -0.04 | -18.18% | 22 | 129 |
| 95.03 | 0.00 | - | 1 | 8 | 430.00 | 0.20 | -0.06 | -23.08% | 187 | 264 |
| 90.48 | 0.00 | - | 1 | 3 | 435.00 | 0.27 | 0.00 | - | 11 | 85 |
| 86.59 | 0.00 | - | 1 | 6 | 440.00 | 0.27 | -0.08 | -22.86% | 188 | 354 |
| 82.00 | 0.00 | - | 2 | 5 | 445.00 | 0.33 | -0.02 | -5.71% | 106 | 881 |
| 74.00 | -1.60 | -2.12% | 7 | 61 | 450.00 | 0.40 | -0.03 | -6.98% | 58 | 1,293 |
| 53.10 | 0.00 | - | 3 | 2 | 455.00 | 0.45 | -0.05 | -10.00% | 57 | 723 |
| 66.35 | 0.00 | - | 5 | 200 | 460.00 | 0.53 | -0.07 | -11.67% | 43 | 754 |
| 60.52 | 0.00 | - | 4 | 14 | 465.00 | 0.62 | -0.10 | -13.89% | 21 | 406 |
| 57.22 | 0.00 | - | 10 | 41 | 470.00 | 0.75 | -0.13 | -14.77% | 16 | 470 |
| 51.20 | -1.54 | -2.92% | 4 | 9 | 475.00 | 1.00 | -0.08 | -7.41% | 30 | 475 |
| 47.06 | 0.00 | - | 104 | 138 | 480.00 | 1.16 | -0.16 | -12.12% | 142 | 935 |
| 40.25 | -5.40 | -11.83% | 1 | 11 | 482.50 | 1.26 | -0.19 | -13.10% | 28 | 80 |
| 38.05 | -3.82 | -9.12% | 6 | 31 | 485.00 | 1.38 | -0.31 | -18.34% | 62 | 7,616 |
| 39.90 | 0.00 | - | - | 15 | 487.50 | 1.71 | -0.11 | -6.04% | 30 | 145 |
| 37.00 | -0.03 | -0.08% | 6 | 41 | 490.00 | 1.77 | -0.30 | -14.49% | 122 | 848 |
| 32.65 | -3.84 | -10.52% | 24 | 16 | 492.50 | 2.40 | -0.19 | -7.34% | 24 | 46 |
| 28.20 | -6.33 | -18.33% | 1 | 89 | 495.00 | 2.31 | -0.39 | -14.44% | 55 | 409 |
| 30.25 | +2.05 | +7.27% | 2 | 82 | 497.50 | 2.79 | -0.21 | -7.00% | 113 | 135 |
| 26.50 | -2.85 | -9.71% | 25 | 167 | 500.00 | 3.05 | -0.51 | -14.33% | 343 | 908 |
| 24.95 | -1.55 | -5.85% | 24 | 73 | 502.50 | 3.85 | -0.05 | -1.28% | 29 | 159 |
| 22.65 | -2.62 | -10.37% | 19 | 349 | 505.00 | 4.25 | -0.35 | -7.61% | 68 | 300 |
| 20.97 | -1.83 | -8.03% | 59 | 69 | 507.50 | 4.95 | -0.10 | -1.98% | 81 | 185 |
| 21.06 | -0.29 | -1.36% | 342 | 744 | 510.00 | 5.20 | -0.67 | -11.41% | 208 | 547 |
| 15.50 | -4.28 | -21.64% | 5 | 169 | 512.50 | 6.01 | -0.63 | -9.49% | 118 | 301 |
| 16.10 | -2.00 | -11.05% | 269 | 510 | 515.00 | 6.85 | -0.63 | -8.42% | 294 | 562 |
| 14.70 | -1.65 | -10.09% | 66 | 179 | 517.50 | 7.40 | -0.95 | -11.38% | 73 | 185 |
| 14.67 | -0.25 | -1.67% | 453 | 658 | 520.00 | 8.60 | -0.86 | -9.09% | 385 | 546 |
| 12.58 | -0.52 | -3.97% | 326 | 282 | 522.50 | 9.50 | -1.03 | -9.78% | 602 | 189 |
| 11.90 | +0.05 | +0.42% | 439 | 766 | 525.00 | 11.15 | -0.50 | -4.29% | 155 | 578 |
| 10.60 | +0.05 | +0.47% | 137 | 217 | 527.50 | 11.83 | -1.12 | -8.65% | 25 | 289 |
| 9.45 | +0.10 | +1.07% | 681 | 2,014 | 530.00 | 13.41 | -1.00 | -6.94% | 98 | 310 |
| 7.35 | -0.01 | -0.14% | 336 | 891 | 535.00 | 20.65 | +3.50 | +20.41% | 10 | 212 |
| 5.55 | -0.06 | -1.07% | 391 | 1,073 | 540.00 | 19.35 | -0.65 | -3.25% | 20 | 204 |
| 4.25 | -0.05 | -1.16% | 144 | 1,205 | 545.00 | 24.05 | +0.50 | +2.12% | 3 | 38 |
| 3.05 | -0.15 | -4.69% | 276 | 1,243 | 550.00 | 31.55 | +3.55 | +12.68% | 6 | 64 |
| 2.24 | -0.11 | -4.64% | 89 | 396 | 555.00 | 35.00 | +2.85 | +8.86% | 1 | 5 |
| 1.63 | -0.07 | -4.12% | 529 | 759 | 560.00 | 37.25 | 0.00 | - | 2 | 49 |
| 1.15 | -0.16 | -12.21% | 75 | 540 | 565.00 | 58.12 | 0.00 | - | 1 | 11 |
| 0.70 | -0.23 | -24.73% | 44 | 558 | 570.00 | 66.14 | 0.00 | - | 1 | 1 |
| 0.57 | -0.13 | -18.57% | 14 | 427 | 575.00 | 71.17 | 0.00 | - | 1 | 1 |
| 0.42 | -0.10 | -20.00% | 71 | 352 | 580.00 | 64.55 | 0.00 | - | 1 | 10 |
| 0.30 | -0.08 | -21.05% | 3 | 866 | 585.00 | 64.10 | 0.00 | - | 1 | 1 |
| 0.23 | -0.11 | -32.35% | 6 | 496 | 590.00 | 85.97 | 0.00 | - | 2 | 2 |
| 0.14 | -0.15 | -51.72% | 184 | 348 | 595.00 | 70.64 | 0.00 | - | 11 | 0 |
| 0.14 | -0.08 | -36.36% | 133 | 592 | 600.00 | 83.00 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 11 | 120 | 605.00 | 76.80 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 21 | 446 | 610.00 | 74.62 | 0.00 | - | 1 | 0 |
| 0.12 | +0.04 | +50.00% | 3 | 258 | 620.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 1 | 128 | 630.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 1 | 30 | 640.00 | 113.46 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 4 | 19 | 650.00 | 123.13 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 4 | 82 | 660.00 | 133.22 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 25 | 670.00 | 143.38 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 3 | 14 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 39 | 131 | 690.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 700.00 | 173.28 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 6 | 720.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 5 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 10 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 300 | 301 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 180 | 780.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 790.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 261.29 | 0.00 | - | - | 0 |
