Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.089,11 -1.380,18 (-2,73%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 530.54 | 0.00 | - | 6 | 1 | 5.00 | - | - | - | - | - |
| 459.26 | 0.00 | - | 2 | 3 | 30.00 | - | - | - | - | - |
| 500.64 | 0.00 | - | 2 | 1 | 35.00 | 0.01 | 0.00 | - | - | 2 |
| 491.06 | 0.00 | - | 4 | 0 | 45.00 | 0.04 | 0.00 | - | 4 | 38 |
| 329.59 | 0.00 | - | 1 | 18 | 200.00 | 0.15 | 0.00 | - | 1 | 188 |
| 282.03 | 0.00 | - | 4 | 7 | 210.00 | 0.16 | 0.00 | - | 1 | 97 |
| 298.54 | 0.00 | - | 1 | 3 | 220.00 | 0.17 | 0.00 | - | 1 | 102 |
| 288.71 | +33.90 | +13.30% | 1 | 13 | 230.00 | 0.41 | 0.00 | - | 1 | 44 |
| 271.94 | -8.99 | -3.20% | 1 | 11 | 240.00 | 0.32 | 0.00 | - | 1 | 135 |
| 291.72 | 0.00 | - | 1 | 56 | 250.00 | 0.39 | +0.07 | +21.87% | 11 | 151 |
| 260.88 | 0.00 | - | 1 | 14 | 260.00 | 0.49 | +0.04 | +8.89% | 2 | 1,054 |
| 252.15 | -0.99 | -0.39% | 12 | 22 | 270.00 | 0.47 | 0.00 | - | 35 | 176 |
| 223.25 | -12.18 | -5.17% | 5 | 13 | 280.00 | 0.71 | +0.10 | +16.39% | 10 | 195 |
| - | - | - | - | - | 285.00 | 0.68 | 0.00 | - | - | 50 |
| 242.00 | 0.00 | - | 2 | 42 | 290.00 | 0.74 | 0.00 | - | 1 | 188 |
| - | - | - | - | - | 295.00 | 0.73 | 0.00 | - | 1 | 105 |
| 204.12 | -14.23 | -6.52% | 8 | 23 | 300.00 | 1.01 | +0.19 | +23.17% | 1 | 996 |
| - | - | - | - | - | 305.00 | 1.00 | 0.00 | - | 1 | 2 |
| 227.75 | 0.00 | - | 1 | 57 | 310.00 | 1.08 | +0.09 | +9.09% | 8 | 491 |
| - | - | - | - | - | 315.00 | 1.14 | 0.00 | - | 2 | 12 |
| 222.88 | 0.00 | - | 2 | 16 | 320.00 | 1.51 | +0.42 | +38.53% | 2 | 1,817 |
| - | - | - | - | - | 325.00 | 1.68 | +0.46 | +37.70% | 4 | 17 |
| 182.00 | 0.00 | - | 1 | 58 | 330.00 | 1.41 | +0.09 | +6.82% | 2 | 411 |
| - | - | - | - | - | 335.00 | 1.95 | +0.44 | +29.14% | 1 | 13 |
| 194.65 | 0.00 | - | 3 | 141 | 340.00 | 2.12 | +0.43 | +25.44% | 1 | 617 |
| 159.28 | -33.99 | -17.59% | 1 | 1 | 345.00 | - | - | - | - | - |
| 154.52 | -18.98 | -10.94% | 2 | 39 | 350.00 | 2.53 | +0.62 | +32.46% | 2 | 1,261 |
| - | - | - | - | - | 355.00 | 2.21 | 0.00 | - | 204 | 210 |
| 147.92 | -12.05 | -7.53% | 1 | 89 | 360.00 | 2.90 | +0.40 | +16.00% | 108 | 941 |
| - | - | - | - | - | 365.00 | 3.31 | +0.65 | +24.44% | 1 | 6 |
| 150.95 | 0.00 | - | 22 | 70 | 370.00 | 3.60 | +0.70 | +24.14% | 10 | 1,377 |
| - | - | - | - | - | 375.00 | 3.50 | +0.17 | +5.11% | 1 | 4 |
| 127.80 | -37.05 | -22.47% | 4 | 55 | 380.00 | 4.25 | +0.90 | +26.87% | 14 | 846 |
| - | - | - | - | - | 385.00 | 4.66 | +0.82 | +21.35% | 10 | 10 |
| 118.90 | -26.85 | -18.42% | 2 | 92 | 390.00 | 5.13 | +1.23 | +31.54% | 17 | 1,261 |
| - | - | - | - | - | 395.00 | 5.55 | +1.20 | +27.59% | 21 | 41 |
| 109.75 | -15.95 | -12.69% | 14 | 264 | 400.00 | 6.00 | +1.30 | +27.66% | 46 | 2,621 |
| 118.00 | 0.00 | - | 5 | 8 | 405.00 | 6.69 | +1.24 | +22.75% | 13 | 81 |
| 100.20 | -14.88 | -12.93% | 6 | 175 | 410.00 | 7.65 | +2.08 | +37.34% | 16 | 915 |
| 101.38 | 0.00 | - | 6 | 13 | 415.00 | 8.10 | +1.73 | +27.16% | 4 | 232 |
| 99.49 | -6.16 | -5.83% | 3 | 180 | 420.00 | 8.97 | +2.44 | +37.37% | 10 | 2,455 |
| 92.97 | 0.00 | - | 6 | 33 | 425.00 | 9.60 | +2.31 | +31.69% | 16 | 68 |
| 87.25 | -7.77 | -8.18% | 17 | 197 | 430.00 | 10.72 | +2.78 | +35.01% | 14 | 1,153 |
| 82.13 | -8.12 | -9.00% | 50 | 11 | 435.00 | 11.72 | +3.04 | +35.02% | 5 | 29 |
| 75.94 | -13.14 | -14.75% | 1 | 217 | 440.00 | 12.15 | +2.46 | +25.39% | 28 | 1,514 |
| 84.00 | 0.00 | - | 2 | 14 | 445.00 | 13.95 | +3.63 | +35.17% | 13 | 501 |
| 70.00 | -11.10 | -13.69% | 5 | 388 | 450.00 | 15.15 | +3.75 | +32.89% | 64 | 2,259 |
| 67.07 | -10.39 | -13.41% | 50 | 17 | 455.00 | 16.25 | +3.25 | +25.00% | 9 | 62 |
| 61.65 | -12.20 | -16.52% | 28 | 318 | 460.00 | 18.60 | +4.80 | +34.78% | 83 | 1,582 |
| 60.34 | -9.13 | -13.14% | 4 | 13 | 465.00 | 19.25 | +4.20 | +27.91% | 32 | 283 |
| 57.35 | -7.30 | -11.29% | 6 | 1,443 | 470.00 | 20.73 | +4.76 | +29.81% | 128 | 1,078 |
| 53.70 | -8.65 | -13.87% | 21 | 48 | 475.00 | 23.15 | +5.75 | +33.05% | 14 | 281 |
| 50.25 | -12.75 | -20.24% | 8 | 725 | 480.00 | 24.97 | +5.77 | +30.05% | 252 | 807 |
| 48.11 | -8.29 | -14.70% | 34 | 36 | 485.00 | 26.15 | +5.71 | +27.94% | 36 | 122 |
| 44.20 | -9.60 | -17.84% | 90 | 1,479 | 490.00 | 28.76 | +6.06 | +26.70% | 74 | 987 |
| 40.75 | -9.10 | -18.25% | 15 | 19 | 495.00 | 30.35 | +5.05 | +19.96% | 36 | 98 |
| 38.43 | -8.72 | -18.49% | 103 | 1,788 | 500.00 | 33.67 | +7.07 | +26.58% | 113 | 1,302 |
| 35.80 | -8.00 | -18.26% | 96 | 46 | 505.00 | 35.99 | +6.09 | +20.37% | 48 | 136 |
| 34.05 | -6.86 | -16.77% | 92 | 1,199 | 510.00 | 38.35 | +6.35 | +19.84% | 74 | 627 |
| 31.90 | -6.80 | -17.57% | 104 | 148 | 515.00 | 42.12 | +8.53 | +25.39% | 36 | 336 |
| 29.65 | -6.70 | -18.43% | 460 | 2,541 | 520.00 | 43.85 | +7.59 | +20.93% | 220 | 1,403 |
| 27.65 | -6.55 | -19.15% | 59 | 137 | 525.00 | 42.90 | +4.40 | +11.43% | 20 | 486 |
| 26.00 | -5.50 | -17.46% | 75 | 884 | 530.00 | 50.85 | +9.85 | +24.02% | 34 | 738 |
| 23.20 | -6.17 | -21.01% | 19 | 175 | 535.00 | 53.45 | +8.60 | +19.18% | 8 | 246 |
| 21.87 | -5.67 | -20.59% | 512 | 2,493 | 540.00 | 55.65 | +9.90 | +21.64% | 7 | 308 |
| 19.80 | -5.67 | -22.26% | 98 | 202 | 545.00 | 48.55 | 0.00 | - | 5 | 166 |
| 18.25 | -4.95 | -21.34% | 135 | 2,587 | 550.00 | 62.29 | +9.01 | +16.91% | 1 | 296 |
| 18.00 | -4.09 | -18.52% | 8 | 40 | 555.00 | 58.15 | 0.00 | - | 2 | 30 |
| 16.30 | -3.60 | -18.09% | 24 | 879 | 560.00 | 58.80 | 0.00 | - | 1 | 387 |
| 15.75 | -2.70 | -14.63% | 56 | 77 | 565.00 | 61.80 | 0.00 | - | 8 | 107 |
| 13.25 | -3.75 | -22.06% | 40 | 3,603 | 570.00 | 66.45 | 0.00 | - | 1 | 107 |
| 11.93 | -3.72 | -23.77% | 34 | 103 | 575.00 | 69.45 | 0.00 | - | 2 | 83 |
| 11.00 | -3.70 | -25.17% | 33 | 2,375 | 580.00 | 61.00 | 0.00 | - | 12 | 222 |
| 11.95 | -1.55 | -11.48% | 1 | 41 | 585.00 | 65.65 | 0.00 | - | - | 13 |
| 10.00 | -2.60 | -20.63% | 7 | 1,584 | 590.00 | 85.70 | 0.00 | - | 7 | 126 |
| 8.65 | -2.35 | -21.36% | 4 | 89 | 595.00 | 83.85 | 0.00 | - | 2 | 28 |
| 7.68 | -2.52 | -24.71% | 165 | 2,764 | 600.00 | 104.44 | +12.84 | +14.02% | 24 | 157 |
| 6.77 | -2.73 | -28.74% | 7 | 38 | 605.00 | - | - | - | - | - |
| 6.50 | -1.98 | -23.35% | 25 | 1,010 | 610.00 | 101.10 | 0.00 | - | 1 | 108 |
| 6.00 | -1.95 | -24.53% | 3 | 139 | 615.00 | 86.85 | 0.00 | - | 3 | 193 |
| 5.35 | -1.82 | -25.38% | 35 | 281 | 620.00 | 114.34 | +17.19 | +17.69% | 8 | 136 |
| 5.00 | -1.20 | -19.35% | 7 | 469 | 625.00 | 99.10 | 0.00 | - | 7 | 92 |
| 4.25 | -1.65 | -27.97% | 8 | 2,031 | 630.00 | 124.00 | 0.00 | - | 1 | 102 |
| 4.85 | -0.50 | -9.35% | 4 | 394 | 635.00 | 107.25 | 0.00 | - | 4 | 13 |
| 3.75 | -1.62 | -30.17% | 10 | 549 | 640.00 | 141.92 | +17.89 | +14.42% | 2 | 16 |
| 3.35 | -1.34 | -28.57% | 4 | 41 | 645.00 | 130.55 | +0.87 | +0.67% | 5 | 12 |
| 3.15 | -1.09 | -25.71% | 23 | 407 | 650.00 | 151.20 | +22.51 | +17.49% | 4 | 13 |
| 2.88 | -1.22 | -29.76% | 1 | 227 | 655.00 | 139.04 | 0.00 | - | 2 | 5 |
| 3.77 | 0.00 | - | 1 | 100 | 660.00 | 144.62 | 0.00 | - | 78 | 42 |
| 3.39 | 0.00 | - | 5 | 70 | 665.00 | 148.85 | 0.00 | - | 2 | 0 |
| 2.24 | -0.65 | -22.49% | 35 | 173 | 670.00 | 153.87 | 0.00 | - | 3 | 0 |
| 2.00 | -0.86 | -30.07% | 3 | 227 | 675.00 | 158.97 | 0.00 | - | 2 | 0 |
| 2.79 | 0.00 | - | 128 | 289 | 680.00 | 144.66 | 0.00 | - | 3 | 0 |
| 1.60 | -0.68 | -29.82% | 1 | 19 | 685.00 | 168.88 | 0.00 | - | 2 | 1 |
| 3.13 | 0.00 | - | 8 | 89 | 690.00 | 185.55 | 0.00 | - | 1 | 0 |
| 2.12 | 0.00 | - | 1 | 21 | 695.00 | - | - | - | - | - |
| 1.22 | -0.63 | -34.05% | 32 | 878 | 700.00 | 181.20 | 0.00 | - | 2 | 0 |
| 2.60 | 0.00 | - | 2 | 41 | 705.00 | - | - | - | - | - |
| 1.05 | -0.40 | -27.59% | 10 | 48 | 710.00 | 271.62 | 0.00 | - | - | 0 |
| 1.01 | -0.34 | -25.19% | 10 | 50 | 715.00 | 176.99 | 0.00 | - | 20 | 0 |
| 1.28 | 0.00 | - | 3 | 774 | 720.00 | 181.14 | 0.00 | - | 144 | 0 |
| 3.00 | 0.00 | - | - | 12 | 725.00 | - | - | - | - | - |
| 0.80 | -0.47 | -37.01% | 1 | 591 | 730.00 | 191.38 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | - | 1 | 735.00 | 206.87 | 0.00 | - | - | 0 |
| 0.80 | -0.11 | -12.09% | 1 | 196 | 740.00 | 241.48 | +28.54 | +13.40% | 2 | 0 |
| 1.19 | 0.00 | - | 4 | 0 | 745.00 | - | - | - | - | - |
| 0.55 | -0.31 | -36.05% | 1 | 390 | 750.00 | 233.91 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | - | 1 | 755.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 12 | 760.00 | 243.85 | 0.00 | - | 10 | 0 |
| 0.72 | 0.00 | - | 10 | 12 | 765.00 | 248.77 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 48 | 770.00 | 254.49 | 0.00 | - | 73 | 0 |
| 0.81 | 0.00 | - | 1 | 73 | 780.00 | 251.00 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 1 | 109 | 790.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 340 | 800.00 | 301.60 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 2 | 805.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 2 | 3 | 810.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 102 | 820.00 | 281.63 | 0.00 | - | - | 0 |
| 0.83 | 0.00 | - | 17 | 18 | 830.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 92 | 840.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 10 | 210 | 850.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 11 | 860.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 23 | 870.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 5 | 2 | 880.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 16 | 890.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 3 | 131 | 900.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 1 | 43 | 910.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 3 | 920.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 32 | 930.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 93 | 940.00 | 437.74 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 41 | 950.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 16 | 960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 24 | 970.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 133 | 205 | 980.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 37 | 318 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 9,000 | 1,000.00 | - | - | - | - | - |
