Deutsche Märkte schließen in 2 Stunden 17 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
475,85+13,86 (+3,00%)
Börsenschluss: 04:00PM EDT
477,01 +1,16 (+0,24%)
Vorbörslich: 09:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META241220C000050002024-07-05 2:54PM EDT5.00530.330.000.000.00-520.00%
META241220C000200002024-07-05 2:53PM EDT20.00515.450.000.000.00-210.00%
META241220C000250002024-07-05 2:53PM EDT25.00510.690.000.000.00-200.00%
META241220C000300002024-07-05 2:54PM EDT30.00505.740.000.000.00-110.00%
META241220C000500002024-06-25 2:23PM EDT50.00460.300.000.000.00-110.00%
META241220C001000002024-06-17 9:41AM EDT100.00399.54376.30381.300.00-916137.04%
META241220C001100002024-07-12 1:09PM EDT110.00396.820.000.000.00-35020.00%
META241220C001300002024-05-29 2:44PM EDT130.00349.01375.30380.300.00-18224.78%
META241220C001400002024-06-27 10:40AM EDT140.00383.200.000.000.00-1110.00%
META241220C001500002024-07-17 3:56PM EDT150.00315.140.000.000.00-1510.00%
META241220C001600002024-06-12 10:16AM EDT160.00351.01347.55349.950.00-415193.01%
META241220C001700002024-07-15 3:57PM EDT170.00329.740.000.000.00-4770.00%
META241220C001750002024-07-16 1:07PM EDT175.00317.530.000.000.00-1100.00%
META241220C001800002024-06-12 1:58PM EDT180.00333.61318.55326.650.00-13160.46%
META241220C001850002024-07-02 9:32AM EDT185.00320.890.000.000.00-1600.00%
META241220C001900002024-07-18 11:46AM EDT190.00281.490.000.000.00-1130.00%
META241220C001950002024-06-14 12:43PM EDT195.00312.85304.70311.050.00-19149.71%
META241220C002000002024-07-02 12:27PM EDT200.00309.730.000.000.00-11570.00%
META241220C002100002024-07-05 3:37PM EDT210.00332.610.000.000.00-101,0450.00%
META241220C002200002024-07-11 3:49PM EDT220.00298.450.000.000.00-1310.00%
META241220C002300002024-05-01 11:58AM EDT230.00213.70242.00246.000.00-2843.12%
META241220C002400002024-06-12 1:21PM EDT240.00276.16260.85267.300.00-15123.06%
META241220C002500002024-07-17 3:45PM EDT250.00216.430.000.000.00-5330.00%
META241220C002600002024-06-12 2:52PM EDT260.00253.35242.40248.050.00-151113.88%
META241220C002700002024-07-17 2:08PM EDT270.00199.880.000.000.00-1220.00%
META241220C002800002024-07-11 12:44PM EDT280.00243.620.000.000.00-1300.00%
META241220C002900002024-07-17 12:38PM EDT290.00183.650.000.000.00-11620.00%
META241220C003000002024-07-17 1:20PM EDT300.00171.380.000.000.00-22250.00%
META241220C003100002024-07-18 9:30AM EDT310.00174.080.000.000.00-2650.00%
META241220C003200002024-07-16 11:52AM EDT320.00181.370.000.000.00-11540.00%
META241220C003300002024-07-18 12:24PM EDT330.00149.810.000.000.00-21280.00%
META241220C003400002024-07-12 11:33AM EDT340.00176.620.000.000.00-11300.00%
META241220C003500002024-07-17 2:28PM EDT350.00128.150.000.000.00-12500.00%
META241220C003600002024-07-05 1:27PM EDT360.00186.400.000.000.00-102060.00%
META241220C003700002024-07-18 10:12AM EDT370.00118.800.000.000.00-202,2990.00%
META241220C003800002024-07-17 12:38PM EDT380.00106.000.000.000.00-1690.00%
META241220C003900002024-07-17 3:34PM EDT390.0095.450.000.000.00-11910.00%
META241220C003950002024-07-17 12:22PM EDT395.0097.150.000.000.00-122110.00%
META241220C004000002024-07-17 3:43PM EDT400.0088.410.000.000.00-194500.00%
META241220C004050002024-07-18 3:27PM EDT405.0094.350.000.000.00-1340.00%
META241220C004100002024-07-18 9:30AM EDT410.0091.920.000.000.00-2880.00%
META241220C004150002024-07-17 9:42AM EDT415.0089.190.000.000.00-1560.00%
META241220C004200002024-07-18 1:47PM EDT420.0085.300.000.000.00-613,2390.00%
META241220C004250002024-07-18 1:48PM EDT425.0082.160.000.000.00-11900.00%
META241220C004300002024-07-17 3:43PM EDT430.0069.300.000.000.00-131110.00%
META241220C004350002024-07-17 2:45PM EDT435.0066.820.000.000.00-4660.00%
META241220C004400002024-07-17 3:01PM EDT440.0064.000.000.000.00-272230.00%
META241220C004450002024-07-18 3:56PM EDT445.0071.550.000.000.00-1450.00%
META241220C004500002024-07-18 3:12PM EDT450.0066.180.000.000.00-658920.00%
META241220C004550002024-07-18 1:35PM EDT455.0063.550.000.000.00-22690.00%
META241220C004600002024-07-18 2:20PM EDT460.0062.500.000.000.00-243460.00%
META241220C004650002024-07-18 3:58PM EDT465.0059.580.000.000.00-272210.00%
META241220C004700002024-07-18 3:59PM EDT470.0057.200.000.000.00-926360.00%
META241220C004750002024-07-18 3:59PM EDT475.0054.900.000.000.00-1057610.00%
META241220C004800002024-07-18 3:57PM EDT480.0052.500.000.000.00-124120.39%
META241220C004850002024-07-18 2:37PM EDT485.0048.800.000.000.00-51430.78%
META241220C004900002024-07-18 2:19PM EDT490.0047.600.000.000.00-204560.78%
META241220C004950002024-07-18 3:40PM EDT495.0045.400.000.000.00-257851.56%
META241220C005000002024-07-18 3:35PM EDT500.0042.550.000.000.00-1322,6021.56%
META241220C005050002024-07-18 3:49PM EDT505.0043.000.000.000.00-65081.56%
META241220C005100002024-07-18 3:05PM EDT510.0039.000.000.000.00-436593.13%
META241220C005150002024-07-18 1:32PM EDT515.0036.400.000.000.00-873303.13%
META241220C005200002024-07-18 3:52PM EDT520.0036.100.000.000.00-81,3853.13%
META241220C005250002024-07-18 2:11PM EDT525.0033.600.000.000.00-1517733.13%
META241220C005300002024-07-18 11:50AM EDT530.0028.560.000.000.00-838683.13%
META241220C005350002024-07-18 12:32PM EDT535.0028.500.000.000.00-62133.13%
META241220C005400002024-07-18 3:45PM EDT540.0029.900.000.000.00-172,3193.13%
META241220C005450002024-07-18 3:33PM EDT545.0027.350.000.000.00-301193.13%
META241220C005500002024-07-18 3:31PM EDT550.0025.700.000.000.00-591,3306.25%
META241220C005550002024-07-18 2:11PM EDT555.0024.550.000.000.00-8746.25%
META241220C005600002024-07-18 3:49PM EDT560.0025.050.000.000.00-62236.25%
META241220C005650002024-07-18 9:42AM EDT565.0020.950.000.000.00-31466.25%
META241220C005700002024-07-18 12:29PM EDT570.0019.500.000.000.00-83666.25%
META241220C005750002024-07-18 10:55AM EDT575.0018.350.000.000.00-31506.25%
META241220C005800002024-07-17 3:57PM EDT580.0015.830.000.000.00-144096.25%
META241220C005850002024-07-17 12:45PM EDT585.0015.900.000.000.00-151356.25%
META241220C005900002024-07-18 9:46AM EDT590.0016.450.000.000.00-53236.25%
META241220C005950002024-07-11 12:10PM EDT595.0027.840.000.000.00-3916.25%
META241220C006000002024-07-18 2:40PM EDT600.0015.200.000.000.00-841,8846.25%
META241220C006050002024-07-17 2:15PM EDT605.0012.210.000.000.00-11196.25%
META241220C006100002024-07-18 2:26PM EDT610.0014.300.000.000.00-11936.25%
META241220C006200002024-07-18 10:44AM EDT620.0011.150.000.000.00-17676.25%
META241220C006250002024-07-16 9:59AM EDT625.0015.500.000.000.00--36.25%
META241220C006300002024-07-18 3:52PM EDT630.0011.400.000.000.00-42216.25%
META241220C006350002024-07-18 9:52AM EDT635.0010.000.000.000.00-126.25%
META241220C006400002024-07-18 2:16PM EDT640.0010.100.000.000.00-145046.25%
META241220C006450002024-07-18 9:35AM EDT645.009.300.000.000.00-126.25%
META241220C006500002024-07-18 12:36PM EDT650.008.450.000.000.00-241,24812.50%
META241220C006600002024-07-18 9:54AM EDT660.007.400.000.000.00-47112.50%
META241220C006650002024-07-18 9:54AM EDT665.007.050.000.000.00-61012.50%
META241220C006700002024-07-18 12:36PM EDT670.006.850.000.000.00-620312.50%
META241220C006800002024-07-17 1:13PM EDT680.005.580.000.000.00-2012812.50%
META241220C006900002024-07-18 2:27PM EDT690.006.050.000.000.00-214412.50%
META241220C006950002024-07-16 12:38PM EDT695.006.690.000.000.00--112.50%
META241220C007000002024-07-18 2:12PM EDT700.005.400.000.000.00-31,74812.50%
META241220C007100002024-07-17 3:36PM EDT710.004.000.000.000.00-1210412.50%
META241220C007200002024-07-17 2:52PM EDT720.003.600.000.000.00-3024112.50%
META241220C007300002024-07-17 2:15PM EDT730.003.350.000.000.00-129712.50%
META241220C007400002024-07-16 2:33PM EDT740.004.400.000.000.00-1322512.50%
META241220C007500002024-07-18 3:05PM EDT750.003.300.000.000.00-3623112.50%
META241220C007600002024-07-18 9:43AM EDT760.002.760.000.000.00-58812.50%
META241220C007700002024-07-18 3:49PM EDT770.002.950.000.000.00-111312.50%
META241220C007800002024-07-12 2:38PM EDT780.003.750.000.000.00-14412.50%
META241220C007900002024-07-17 3:33PM EDT790.001.900.000.000.00-11212.50%
META241220C008000002024-07-18 3:33PM EDT800.002.160.000.000.00-2328412.50%
META241220C008100002024-07-18 12:39PM EDT810.001.830.000.000.00-411612.50%
META241220C008200002024-07-18 9:44AM EDT820.001.620.000.000.00-113712.50%
META241220C008300002024-07-18 10:05AM EDT830.001.540.000.000.00-12712.50%
META241220C008400002024-07-18 11:53AM EDT840.001.390.000.000.00-14012.50%
META241220C008500002024-07-18 10:32AM EDT850.001.180.000.000.00-848112.50%
META241220C008600002024-07-17 1:33PM EDT860.001.090.000.000.00-62412.50%
META241220C008700002024-07-17 1:33PM EDT870.001.010.000.000.00-278912.50%
META241220C008800002024-07-05 2:59PM EDT880.002.400.000.000.00-112412.50%
META241220C008900002024-07-12 9:30AM EDT890.001.350.000.000.00-15112.50%
META241220C009000002024-07-18 11:31AM EDT900.000.850.000.000.00-223112.50%
META241220C009100002024-04-19 10:43AM EDT910.002.810.710.880.00-17144.81%
META241220C009200002024-07-17 9:56AM EDT920.000.900.000.000.00-14725.00%
META241220C009300002024-07-18 3:53PM EDT930.000.780.000.000.00-15825.00%
META241220C009400002024-07-18 3:51PM EDT940.000.750.000.000.00-17825.00%
META241220C009500002024-07-18 12:35PM EDT950.000.600.000.000.00-122625.00%
META241220C009600002024-07-11 12:49PM EDT960.000.980.000.000.00-61025.00%
META241220C009700002024-07-18 2:48PM EDT970.000.590.000.000.00-57825.00%
META241220C009800002024-07-18 1:40PM EDT980.000.490.000.000.00-186825.00%
META241220C009900002024-07-11 2:38PM EDT990.000.730.000.000.00-65425.00%
META241220C010000002024-07-18 3:50PM EDT1,000.000.510.000.000.00-943,50925.00%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META241220P000500002024-07-01 12:24PM EDT50.000.010.000.000.00-10045650.00%
META241220P000600002024-06-25 1:05PM EDT60.000.010.000.000.00-116850.00%
META241220P000700002024-06-28 9:32AM EDT70.000.010.000.000.00-113650.00%
META241220P000800002024-06-28 9:32AM EDT80.000.010.000.000.00-110450.00%
META241220P000900002024-04-23 9:30AM EDT90.000.060.000.000.00-3550.00%
META241220P001000002024-07-15 11:23AM EDT100.000.030.000.000.00-149950.00%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.160.00-1279.49%
META241220P001200002024-05-15 9:33AM EDT120.000.110.000.130.00-13073.44%
META241220P001300002024-05-13 1:30PM EDT130.000.120.000.190.00-458771.88%
META241220P001400002024-07-17 1:52PM EDT140.000.080.000.000.00-4613825.00%
META241220P001500002024-07-12 1:35PM EDT150.000.120.000.000.00-238925.00%
META241220P001600002024-05-22 12:13PM EDT160.000.270.140.210.00-611564.70%
META241220P001700002024-07-15 11:47AM EDT170.000.160.000.000.00-72325.00%
META241220P001750002024-07-18 11:25AM EDT175.000.230.000.000.00-1825.00%
META241220P001800002024-07-18 2:26PM EDT180.000.220.000.000.00-132725.00%
META241220P001850002024-06-24 12:10PM EDT185.000.290.000.000.00-17325.00%
META241220P001900002024-07-17 9:47AM EDT190.000.300.000.000.00-46125.00%
META241220P001950002024-06-17 2:59PM EDT195.000.360.180.700.00-21759.77%
META241220P002000002024-07-18 10:43AM EDT200.000.410.000.000.00-1251525.00%
META241220P002100002024-07-05 3:37PM EDT210.000.320.000.000.00-1021225.00%
META241220P002200002024-07-17 1:15PM EDT220.000.570.000.000.00-205625.00%
META241220P002300002024-07-17 9:30AM EDT230.000.600.000.000.00-24725.00%
META241220P002400002024-07-17 3:54PM EDT240.000.950.000.000.00-1214925.00%
META241220P002500002024-07-18 12:10PM EDT250.001.060.000.000.00-251,18725.00%
META241220P002600002024-07-18 11:13AM EDT260.001.250.000.000.00-1225812.50%
META241220P002700002024-07-17 1:12PM EDT270.001.550.000.000.00-312712.50%
META241220P002800002024-07-17 3:49PM EDT280.002.110.000.000.00-6330212.50%
META241220P002900002024-07-16 10:01AM EDT290.001.760.000.000.00-147312.50%
META241220P003000002024-07-18 1:57PM EDT300.002.580.000.000.00-41,45812.50%
META241220P003100002024-07-17 1:52PM EDT310.003.600.000.000.00-6536312.50%
META241220P003200002024-07-18 12:35PM EDT320.003.950.000.000.00-1243612.50%
META241220P003300002024-07-18 10:49AM EDT330.004.800.000.000.00-21,21812.50%
META241220P003400002024-07-18 12:19PM EDT340.006.020.000.000.00-577012.50%
META241220P003500002024-07-18 1:21PM EDT350.006.650.000.000.00-1477012.50%
META241220P003600002024-07-18 2:20PM EDT360.007.750.000.000.00-23556.25%
META241220P003700002024-07-18 2:31PM EDT370.009.550.000.000.00-312,0096.25%
META241220P003800002024-07-18 1:41PM EDT380.0011.280.000.000.00-701,0356.25%
META241220P003900002024-07-18 1:40PM EDT390.0013.350.000.000.00-21,6196.25%
META241220P003950002024-07-18 12:23PM EDT395.0015.920.000.000.00-71766.25%
META241220P004000002024-07-18 3:51PM EDT400.0015.500.000.000.00-472,1116.25%
META241220P004050002024-07-18 3:41PM EDT405.0017.000.000.000.00-401996.25%
META241220P004100002024-07-18 2:32PM EDT410.0018.680.000.000.00-175596.25%
META241220P004150002024-07-18 2:11PM EDT415.0019.900.000.000.00-112933.13%
META241220P004200002024-07-18 2:14PM EDT420.0021.350.000.000.00-71,6583.13%
META241220P004250002024-07-18 1:21PM EDT425.0023.430.000.000.00-266003.13%
META241220P004300002024-07-18 2:11PM EDT430.0024.840.000.000.00-88473.13%
META241220P004350002024-07-18 2:11PM EDT435.0026.690.000.000.00-55503.13%
META241220P004400002024-07-18 1:05PM EDT440.0029.580.000.000.00-41,6293.13%
META241220P004450002024-07-18 12:26PM EDT445.0033.320.000.000.00-44501.56%
META241220P004500002024-07-18 3:51PM EDT450.0032.100.000.000.00-181,7751.56%
META241220P004550002024-07-18 11:34AM EDT455.0038.320.000.000.00-73451.56%
META241220P004600002024-07-18 2:36PM EDT460.0037.500.000.000.00-415811.56%
META241220P004650002024-07-18 2:05PM EDT465.0039.850.000.000.00-94620.78%
META241220P004700002024-07-18 3:50PM EDT470.0040.950.000.000.00-909230.39%
META241220P004750002024-07-18 3:46PM EDT475.0043.650.000.000.00-302150.10%
META241220P004800002024-07-18 1:57PM EDT480.0047.850.000.000.00-375890.00%
META241220P004850002024-07-18 2:19PM EDT485.0049.340.000.000.00-31560.00%
META241220P004900002024-07-18 12:59PM EDT490.0053.650.000.000.00-309710.00%
META241220P004950002024-07-18 3:32PM EDT495.0056.000.000.000.00-111970.00%
META241220P005000002024-07-18 11:44AM EDT500.0062.850.000.000.00-61,1810.00%
META241220P005050002024-07-17 1:18PM EDT505.0068.570.000.000.00-2980.00%
META241220P005100002024-07-18 3:09PM EDT510.0064.300.000.000.00-24560.00%
META241220P005150002024-07-18 1:14PM EDT515.0068.650.000.000.00-502820.00%
META241220P005200002024-07-17 3:53PM EDT520.0078.810.000.000.00-151,2260.00%
META241220P005250002024-07-17 2:15PM EDT525.0081.440.000.000.00-11390.00%
META241220P005300002024-07-17 3:53PM EDT530.0085.940.000.000.00-52360.00%
META241220P005350002024-07-16 10:03AM EDT535.0072.600.000.000.00-21000.00%
META241220P005400002024-07-16 11:34AM EDT540.0074.450.000.000.00-32990.00%
META241220P005450002024-07-11 10:27AM EDT545.0058.350.000.000.00-4370.00%
META241220P005500002024-07-18 12:57PM EDT550.0093.400.000.000.00-103590.00%
META241220P005550002024-07-17 3:52PM EDT555.00105.290.000.000.00-78770.00%
META241220P005600002024-07-17 3:51PM EDT560.00109.410.000.000.00-622120.00%
META241220P005650002024-07-18 10:10AM EDT565.00105.260.000.000.00-210.00%
META241220P005700002024-07-18 10:01AM EDT570.00110.380.000.000.00-2480.00%
META241220P005750002024-07-18 10:05AM EDT575.00113.210.000.000.00-3140.00%
META241220P005800002024-07-12 3:37PM EDT580.0095.900.000.000.00-61070.00%
META241220P005850002024-05-29 11:59AM EDT585.00115.6588.1590.450.00-10100.00%
META241220P005900002024-04-04 3:33PM EDT590.00102.55140.60142.950.00-702251.32%
META241220P006000002024-07-09 2:29PM EDT600.0089.230.000.000.00-52010.00%
META241220P006100002024-07-17 9:59AM EDT610.00140.650.000.000.00-1230.00%
META241220P006150002024-07-17 9:57AM EDT615.00144.080.000.000.00--20.00%
META241220P006200002024-07-17 3:18PM EDT620.00162.350.000.000.00-1321030.00%
META241220P006250002024-07-17 12:33PM EDT625.00161.820.000.000.00--30.00%
META241220P006300002024-07-18 1:08PM EDT630.00161.710.000.000.00-10400.00%
META241220P006350002024-07-17 12:35PM EDT635.00171.390.000.000.00--20.00%
META241220P006400002024-07-16 12:29PM EDT640.00156.770.000.000.00-93440.00%
META241220P006500002024-07-16 12:29PM EDT650.00166.110.000.000.00-40460.00%
META241220P006600002024-07-15 10:39AM EDT660.00161.950.000.000.00-19190.00%
META241220P006700002024-07-12 3:31PM EDT670.00171.580.000.000.00-10340.00%
META241220P006750002024-07-17 1:22PM EDT675.00214.490.000.000.00--540.00%
META241220P006800002024-06-24 9:45AM EDT680.00175.410.000.000.00-11040.00%
META241220P006900002024-07-17 1:22PM EDT690.00229.250.000.000.00-54360.00%
META241220P006950002024-07-18 9:30AM EDT695.00222.960.000.000.00-110.00%
META241220P007000002024-07-18 9:30AM EDT700.00225.960.000.000.00-1510.00%
META241220P007100002024-06-14 12:10PM EDT710.00207.70209.20214.200.00-500.00%
META241220P007200002024-06-12 11:57AM EDT720.00213.68217.45225.500.00-500.00%
META241220P007300002024-05-15 2:28PM EDT730.00248.15224.00227.400.00-200.00%
META241220P007500002024-04-25 3:48PM EDT750.00310.60269.95273.850.00-3000.00%
META241220P007600002024-03-26 9:31AM EDT760.00252.15327.00330.800.00-1093.02%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008500002024-04-19 11:16AM EDT850.00361.52376.45379.950.00-2052.78%
META241220P008800002024-04-04 1:05PM EDT880.00351.25425.95430.350.00-2085.59%
META241220P009000002024-06-06 10:12AM EDT900.00399.90356.50361.550.00--00.00%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%