Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
498,87-13,83 (-2,70%)
Börsenschluss: 04:00PM EDT
499,16 +0,29 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META241018C000050002024-07-05 2:53PM EDT5.00530.40490.30495.800.00-40591.60%
META241018C000100002024-07-05 3:36PM EDT10.00527.39485.50491.150.00-81471.09%
META241018C000300002024-07-05 2:40PM EDT30.00505.19465.70471.250.00-20308.69%
META241018C000450002024-07-05 3:36PM EDT45.00492.80450.80456.450.00-60262.60%
META241018C002000002024-07-05 3:22PM EDT200.00339.55298.00305.300.00-414102.58%
META241018C002100002024-05-13 10:28AM EDT210.00264.93299.70301.350.00-45136.92%
META241018C002200002024-07-08 12:13PM EDT220.00313.75278.30284.050.00-1289.65%
META241018C002300002024-06-21 11:28AM EDT230.00270.01268.30275.900.00-1391.09%
META241018C002400002024-07-05 2:14PM EDT240.00297.78258.95264.450.00-113084.38%
META241018C002500002024-07-08 2:24PM EDT250.00283.28249.00256.400.00-11185.44%
META241018C002600002024-06-13 3:41PM EDT260.00250.09238.90244.850.00-7577.17%
META241018C002700002024-06-26 12:29PM EDT270.00247.67229.20235.050.00-11274.52%
META241018C002800002024-07-05 3:28PM EDT280.00262.20219.30225.250.00-42571.41%
META241018C002900002024-07-08 3:18PM EDT290.00243.26210.15215.550.00-12270.11%
META241018C003000002024-07-08 1:10PM EDT300.00234.32200.45205.850.00-15267.55%
META241018C003100002024-07-09 11:50AM EDT310.00228.25190.40197.850.00-64867.22%
META241018C003200002024-07-12 11:33AM EDT320.00190.74181.40188.00-10.76-5.34%52965.30%
META241018C003300002024-07-10 10:06AM EDT330.00208.40171.35176.850.00-114759.93%
META241018C003400002024-07-11 10:34AM EDT340.00189.24162.35167.300.00-1858.46%
META241018C003500002024-07-10 11:54AM EDT350.00191.85152.90157.800.00-65656.31%
META241018C003600002024-07-12 3:14PM EDT360.00149.26143.50150.00-35.10-19.04%16356.04%
META241018C003700002024-07-11 1:01PM EDT370.00138.25135.60139.15-13.50-8.90%15453.81%
META241018C003800002024-07-11 11:58AM EDT380.00142.83125.15130.100.00-37350.77%
META241018C003900002024-07-12 1:31PM EDT390.00123.45116.15121.15-24.11-16.34%65153.44%
META241018C004000002024-07-12 3:08PM EDT400.00114.00109.00112.40-8.95-7.28%3925551.69%
META241018C004100002024-07-12 1:31PM EDT410.00101.0099.55104.05-30.37-23.12%411850.35%
META241018C004200002024-07-11 3:54PM EDT420.00105.8092.1593.800.00-640446.19%
META241018C004300002024-07-12 9:53AM EDT430.0085.3484.2585.85-12.36-12.65%132345.09%
META241018C004400002024-07-12 3:56PM EDT440.0078.3076.7079.65-11.45-12.76%1024645.84%
META241018C004500002024-07-12 2:16PM EDT450.0070.0069.5571.05-12.19-14.83%1252443.36%
META241018C004600002024-07-12 3:37PM EDT460.0064.8463.0065.55-9.66-12.97%24047344.10%
META241018C004700002024-07-12 3:20PM EDT470.0059.0056.3559.05-8.85-13.04%1651143.34%
META241018C004800002024-07-12 11:10AM EDT480.0054.8050.9552.30-6.45-10.53%2150642.00%
META241018C004900002024-07-12 3:54PM EDT490.0046.0045.4046.60-7.25-13.62%10973141.39%
META241018C005000002024-07-12 3:50PM EDT500.0041.0040.5041.70-8.15-16.58%6356,94541.22%
META241018C005100002024-07-12 3:56PM EDT510.0036.2735.8536.85-7.41-16.96%1422,39140.73%
META241018C005200002024-07-12 3:59PM EDT520.0031.7531.5532.65-6.80-17.64%1332,13340.52%
META241018C005300002024-07-12 3:59PM EDT530.0027.8727.5028.65-6.56-19.05%13491840.16%
META241018C005400002024-07-12 3:56PM EDT540.0024.6524.0525.30-5.32-17.75%6661540.11%
META241018C005500002024-07-12 3:59PM EDT550.0021.4821.0022.15-5.02-18.94%1621,06839.93%
META241018C005600002024-07-12 3:59PM EDT560.0018.6518.2019.35-4.35-18.91%5851739.79%
META241018C005700002024-07-12 3:56PM EDT570.0016.3515.7516.60-3.99-19.62%20497339.39%
META241018C005800002024-07-12 3:49PM EDT580.0014.2313.6514.75-3.07-17.75%1037739.71%
META241018C005900002024-07-12 11:12AM EDT590.0013.5011.7512.85-1.90-12.34%3638339.70%
META241018C006000002024-07-12 3:59PM EDT600.0010.5210.1010.95-2.73-20.60%2823,78239.40%
META241018C006100002024-07-12 3:17PM EDT610.009.508.709.50-1.75-15.56%8748339.43%
META241018C006200002024-07-12 3:53PM EDT620.007.807.508.30-2.20-22.00%4318839.57%
META241018C006300002024-07-12 1:04PM EDT630.007.706.407.40-0.90-10.47%21343339.96%
META241018C006400002024-07-12 3:37PM EDT640.006.105.556.45-1.38-18.45%3133840.08%
META241018C006500002024-07-12 3:15PM EDT650.005.205.205.55-1.28-19.75%4031840.06%
META241018C006600002024-07-12 3:57PM EDT660.004.524.205.00-1.18-20.70%2416540.54%
META241018C006700002024-07-12 12:43PM EDT670.004.353.554.30-0.55-11.22%75640.52%
META241018C006800002024-07-12 2:26PM EDT680.003.653.103.80-0.80-17.98%1413040.78%
META241018C006900002024-07-12 10:48AM EDT690.003.392.683.20-0.16-4.51%210740.60%
META241018C007000002024-07-12 2:31PM EDT700.002.742.432.97-0.51-15.69%5178141.28%
META241018C007100002024-07-12 9:46AM EDT710.002.292.122.76-0.62-21.31%116541.94%
META241018C007200002024-07-12 3:52PM EDT720.002.031.852.14-0.27-11.74%528241.10%
META241018C007300002024-07-12 11:51AM EDT730.001.981.852.24-0.18-8.33%105542.66%
META241018C007400002024-07-12 3:52PM EDT740.001.571.411.92-0.24-13.26%31742.60%
META241018C007500002024-07-12 2:43PM EDT750.001.501.141.56-0.10-6.25%75842.18%
META241018C007600002024-07-08 2:32PM EDT760.002.071.081.400.00-132542.48%
META241018C007700002024-07-12 3:38PM EDT770.001.150.851.26-0.09-7.26%651742.79%
META241018C007800002024-07-11 11:58AM EDT780.000.920.731.30-0.28-23.33%12544.03%
META241018C007900002024-07-12 3:57PM EDT790.001.010.631.19+0.01+1.00%21644.42%
META241018C008000002024-07-12 3:51PM EDT800.000.790.630.92-0.29-26.85%328643.67%
META241018C008100002024-06-17 9:33AM EDT810.000.700.551.010.00-1845.22%
META241018C008200002024-04-26 3:42PM EDT820.000.700.290.530.00-21142.19%
META241018C008300002024-07-11 9:44AM EDT830.000.820.410.860.00-104545.98%
META241018C008400002024-07-05 10:42AM EDT840.000.560.350.800.00-31346.40%
META241018C008500002024-07-10 9:42AM EDT850.000.690.300.740.00-407446.75%
META241018C008600002024-07-09 2:36PM EDT860.000.640.250.540.00-11045.65%
META241018C008700002024-07-12 1:34PM EDT870.000.420.210.74-0.14-25.00%414048.44%
META241018C008800002024-07-10 12:45PM EDT880.000.600.170.610.00-15448.02%
META241018C008900002024-07-08 1:33PM EDT890.000.540.140.570.00-11848.39%
META241018C009000002024-07-11 2:50PM EDT900.000.280.110.540.00-2510548.84%
META241018C009100002024-07-11 11:33AM EDT910.000.270.080.510.00-154849.24%
META241018C009200002024-07-12 9:35AM EDT920.000.200.060.48-0.04-16.67%53849.63%
META241018C009300002024-07-11 10:53AM EDT930.000.250.040.460.00-816050.12%
META241018C009400002024-07-12 1:56PM EDT940.000.210.190.35-0.02-8.70%2515749.22%
META241018C009500002024-07-11 3:43PM EDT950.000.190.030.420.00-118451.00%
META241018C009600002024-06-27 10:09AM EDT960.000.140.020.400.00-723751.42%
META241018C009700002024-07-11 1:26PM EDT970.000.140.020.380.00-14851.78%
META241018C009800002024-07-10 12:42PM EDT980.000.230.000.370.00-215052.30%
META241018C009900002024-07-10 11:58AM EDT990.000.200.080.440.00-115150.93%
META241018C010000002024-07-12 1:35PM EDT1,000.000.120.100.340.00-1182,63050.68%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META241018P002000002024-07-12 2:50PM EDT200.000.120.050.31+0.02+20.00%8123669.04%
META241018P002100002024-07-05 11:19AM EDT210.000.090.000.330.00-23464.94%
META241018P002200002024-07-09 9:30AM EDT220.000.100.000.450.00-17363.87%
META241018P002300002024-07-05 10:04AM EDT230.000.170.020.400.00-308360.16%
META241018P002400002024-07-05 11:59AM EDT240.000.240.030.44+0.07+41.18%114157.81%
META241018P002500002024-07-11 3:14PM EDT250.000.260.080.500.00-39556.25%
META241018P002600002024-07-08 9:53AM EDT260.000.260.140.560.00-21,06354.54%
META241018P002700002024-06-20 9:54AM EDT270.000.510.120.630.00-22452.12%
META241018P002800002024-07-05 11:22AM EDT280.000.380.300.730.00-24251.49%
META241018P002900002024-07-12 12:45PM EDT290.000.570.400.84+0.07+14.00%210452.33%
META241018P003000002024-07-11 3:58PM EDT300.000.660.530.970.00-1327350.57%
META241018P003100002024-07-12 3:11PM EDT310.000.830.681.14+0.19+29.69%115249.01%
META241018P003200002024-07-12 2:28PM EDT320.001.000.781.13+0.28+38.89%1961146.08%
META241018P003300002024-07-12 3:37PM EDT330.001.271.011.35+0.19+17.59%2234244.70%
META241018P003400002024-07-11 11:23AM EDT340.001.251.301.690.00-249343.75%
META241018P003500002024-07-12 2:15PM EDT350.002.021.772.06+0.62+44.29%2591,34742.63%
META241018P003600002024-07-12 3:11PM EDT360.002.262.122.52+0.73+47.71%451741.58%
META241018P003700002024-07-12 3:57PM EDT370.003.012.703.35+0.55+22.36%1961741.41%
META241018P003800002024-07-12 3:11PM EDT380.003.503.404.10+0.38+12.18%3443040.53%
META241018P003900002024-07-12 3:40PM EDT390.004.534.305.15+0.76+20.16%1186540.01%
META241018P004000002024-07-12 3:55PM EDT400.005.705.405.95+1.30+29.55%1041,93738.58%
META241018P004100002024-07-12 3:49PM EDT410.007.126.757.40+1.37+23.83%401,00838.11%
META241018P004200002024-07-12 3:23PM EDT420.008.808.409.10+2.00+29.41%7062137.63%
META241018P004300002024-07-12 3:49PM EDT430.0010.7210.3011.05+2.40+28.85%561,10437.09%
META241018P004400002024-07-12 2:01PM EDT440.0011.7112.6013.45+1.56+15.37%3590436.73%
META241018P004500002024-07-12 3:54PM EDT450.0015.8015.3016.40+3.37+27.11%1421,72436.61%
META241018P004600002024-07-12 2:10PM EDT460.0017.4018.4519.55+2.24+14.78%1783536.25%
META241018P004700002024-07-12 3:55PM EDT470.0022.4322.0023.15+4.58+25.66%3096235.95%
META241018P004800002024-07-12 3:53PM EDT480.0026.5125.9527.15+5.21+24.46%5066035.62%
META241018P004900002024-07-12 3:36PM EDT490.0029.8530.6531.60+4.20+16.37%4264435.32%
META241018P005000002024-07-12 3:46PM EDT500.0035.2535.6536.55+6.05+20.72%2132,04835.09%
META241018P005100002024-07-12 3:31PM EDT510.0039.7141.0041.95+4.29+12.11%79768234.87%
META241018P005200002024-07-12 3:08PM EDT520.0046.7046.6547.75+7.75+19.90%17377634.62%
META241018P005300002024-07-12 12:49PM EDT530.0050.4552.8554.25+5.94+13.35%13248834.66%
META241018P005400002024-07-11 10:41AM EDT540.0045.1557.4560.950.00-914134.51%
META241018P005500002024-07-12 2:27PM EDT550.0063.7464.4068.05+6.79+11.92%229234.39%
META241018P005600002024-07-11 3:59PM EDT560.0063.1073.9075.450.00-715734.22%
META241018P005700002024-07-11 1:19PM EDT570.0070.3179.4083.200.00-45534.09%
META241018P005800002024-06-24 2:29PM EDT580.0092.3587.3091.300.00-21534.02%
META241018P005900002024-06-27 10:10AM EDT590.0079.9097.9099.650.00-41433.95%
META241018P006000002024-07-09 10:22AM EDT600.0078.88104.40108.200.00-52633.83%
META241018P006100002024-06-20 2:56PM EDT610.00114.13113.30117.050.00--1833.85%
META241018P006400002024-03-11 2:25PM EDT640.00158.90128.55131.300.00-550.00%
META241018P006500002024-07-05 11:20AM EDT650.00119.87150.20153.650.00-1233.13%
META241018P006700002024-07-10 3:38PM EDT670.00137.17168.00175.150.00-2039.92%
META241018P007100002024-07-10 12:26PM EDT710.00173.10207.40214.850.00-2044.75%
META241018P007300002024-03-19 9:30AM EDT730.00239.300.000.000.00-100.00%
META241018P007700002024-03-19 9:30AM EDT770.00281.500.000.000.00-1000.00%
META241018P008200002024-06-05 2:32PM EDT820.00331.02279.05281.000.00--00.00%
META241018P008500002024-06-25 2:46PM EDT850.00340.73349.40355.100.00--061.73%