Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.865,21 -629,65 (-1,18%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 510.18 | 0.00 | - | 70 | 285 | 5.00 | 0.01 | 0.00 | - | 1 | 4,466 |
| 480.03 | 0.00 | - | 70 | 10 | 10.00 | 0.01 | 0.00 | - | 1 | 2,580 |
| 455.15 | 0.00 | - | 150 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 450.20 | 0.00 | - | 100 | 7 | 20.00 | 0.01 | 0.00 | - | 1 | 1,076 |
| 482.55 | 0.00 | - | 2 | 3 | 25.00 | 0.01 | 0.00 | - | 1 | 1,084 |
| 497.84 | 0.00 | - | 6 | 1,197 | 30.00 | 0.01 | 0.00 | - | 1 | 1,644 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 870 |
| 503.21 | 0.00 | - | 3 | 40 | 40.00 | 0.01 | 0.00 | - | 1 | 1,323 |
| 445.08 | 0.00 | - | 1 | 64 | 45.00 | 0.01 | 0.00 | - | 1 | 547 |
| 487.00 | 0.00 | - | 1 | 1,434 | 50.00 | 0.01 | 0.00 | - | 1 | 1,450 |
| 437.27 | 0.00 | - | 2 | 67 | 55.00 | 0.01 | 0.00 | - | 1 | 557 |
| 410.00 | 0.00 | - | 1 | 103 | 60.00 | 0.02 | +0.01 | +100.00% | 3 | 1,314 |
| 440.57 | 0.00 | - | 1 | 69 | 65.00 | 0.01 | 0.00 | - | 1 | 983 |
| 470.70 | 0.00 | - | 2 | 175 | 70.00 | 0.01 | 0.00 | - | 1 | 583 |
| 389.25 | 0.00 | - | 1 | 274 | 75.00 | 0.01 | 0.00 | - | 5 | 1,120 |
| 377.45 | 0.00 | - | 1 | 305 | 80.00 | 0.02 | +0.01 | +100.00% | 3 | 1,414 |
| 378.70 | 0.00 | - | 1 | 370 | 85.00 | 0.03 | +0.02 | +200.00% | 10 | 998 |
| 369.15 | 0.00 | - | 11 | 355 | 90.00 | 0.03 | -0.03 | -50.00% | 9 | 1,273 |
| 435.30 | 0.00 | - | 2 | 753 | 95.00 | 0.05 | 0.00 | - | 1 | 790 |
| 428.68 | 0.00 | - | 5 | 3,370 | 100.00 | 0.03 | 0.00 | - | 105 | 5,076 |
| 416.15 | 0.00 | - | 1 | 289 | 105.00 | 0.10 | 0.00 | - | 1 | 1,366 |
| 419.82 | 0.00 | - | 10 | 754 | 110.00 | 0.03 | 0.00 | - | 1 | 2,652 |
| 375.00 | 0.00 | - | 3 | 732 | 115.00 | 0.06 | 0.00 | - | 6 | 1,066 |
| 425.99 | 0.00 | - | 1 | 859 | 120.00 | 0.27 | 0.00 | - | 37 | 5,219 |
| 420.25 | 0.00 | - | 1 | 741 | 125.00 | 0.15 | 0.00 | - | 1 | 1,228 |
| 388.50 | 0.00 | - | 1 | 1,369 | 130.00 | 0.14 | 0.00 | - | 1 | 2,090 |
| 403.95 | 0.00 | - | 1 | 978 | 135.00 | 0.10 | 0.00 | - | 1 | 1,680 |
| 400.50 | 0.00 | - | 1 | 2,594 | 140.00 | 0.09 | 0.00 | - | 13 | 3,320 |
| 378.77 | 0.00 | - | 1 | 358 | 145.00 | 0.11 | 0.00 | - | 19 | 1,521 |
| 372.47 | 0.00 | - | 4 | 7,850 | 150.00 | 0.15 | 0.00 | - | 1 | 6,129 |
| 339.00 | 0.00 | - | 2 | 1,232 | 155.00 | 0.14 | 0.00 | - | 19 | 2,808 |
| 369.75 | 0.00 | - | 1 | 2,196 | 160.00 | 0.17 | 0.00 | - | 1 | 3,241 |
| 355.25 | 0.00 | - | 1 | 4,291 | 165.00 | 0.19 | 0.00 | - | 1 | 2,055 |
| 361.65 | 0.00 | - | 9 | 615 | 170.00 | 0.20 | 0.00 | - | 1 | 1,247 |
| 353.00 | 0.00 | - | 60 | 723 | 175.00 | 0.50 | 0.00 | - | 3 | 749 |
| 345.00 | 0.00 | - | 5 | 594 | 180.00 | 0.43 | 0.00 | - | 10 | 1,541 |
| 336.31 | -14.68 | -4.18% | 2 | 429 | 185.00 | 0.29 | 0.00 | - | 1 | 942 |
| 332.84 | 0.00 | - | 1 | 721 | 190.00 | 0.27 | 0.00 | - | 200 | 1,585 |
| 327.20 | -9.60 | -2.85% | 12 | 477 | 195.00 | 0.29 | -0.71 | -71.00% | 1 | 2,101 |
| 324.10 | -20.47 | -5.94% | 1 | 3,480 | 200.00 | 0.33 | -0.01 | -2.94% | 3 | 6,335 |
| 321.90 | 0.00 | - | 1 | 2,100 | 210.00 | 0.42 | 0.00 | - | 1 | 3,134 |
| 312.47 | 0.00 | - | 1 | 1,997 | 220.00 | 0.45 | -0.03 | -6.25% | 3 | 2,982 |
| 292.74 | -3.93 | -1.32% | 1 | 2,165 | 230.00 | 0.63 | 0.00 | - | 1 | 2,916 |
| 282.35 | 0.00 | - | 1 | 2,755 | 240.00 | 0.67 | -0.08 | -10.67% | 27 | 1,856 |
| 271.80 | 0.00 | - | 1 | 13,380 | 250.00 | 0.81 | 0.00 | - | 2 | 14,284 |
| 267.05 | 0.00 | - | 3 | 3,203 | 260.00 | 1.09 | 0.00 | - | 10 | 5,265 |
| 256.00 | 0.00 | - | 3 | 1,778 | 270.00 | 1.09 | -0.04 | -3.54% | 6 | 6,140 |
| 242.60 | 0.00 | - | 1 | 1,507 | 280.00 | 1.21 | 0.00 | - | 2 | 2,880 |
| 237.30 | +3.05 | +1.30% | 1 | 1,476 | 290.00 | 1.40 | -0.16 | -10.26% | 3 | 1,684 |
| 225.81 | -4.97 | -2.15% | 3 | 5,955 | 300.00 | 1.58 | -0.14 | -8.14% | 42 | 6,351 |
| 240.00 | 0.00 | - | 1 | 5,504 | 310.00 | 2.13 | 0.00 | - | 12 | 1,868 |
| 209.96 | 0.00 | - | 1 | 15,885 | 320.00 | 2.31 | -0.24 | -9.41% | 9 | 3,787 |
| 200.40 | 0.00 | - | 2 | 10,867 | 330.00 | 2.65 | +0.10 | +3.92% | 2 | 8,566 |
| 187.63 | +3.78 | +2.06% | 11 | 1,305 | 340.00 | 2.96 | -0.14 | -4.52% | 21 | 1,802 |
| 179.60 | -5.61 | -3.03% | 5 | 10,275 | 350.00 | 3.37 | -0.23 | -6.39% | 8 | 5,852 |
| 169.95 | -6.15 | -3.49% | 3 | 2,088 | 360.00 | 4.50 | 0.00 | - | 4 | 3,110 |
| 159.54 | -6.51 | -3.92% | 6 | 876 | 370.00 | 4.55 | -0.07 | -1.52% | 3 | 1,460 |
| 150.47 | -13.92 | -8.47% | 1 | 8,855 | 380.00 | 5.55 | +0.46 | +9.04% | 4 | 2,502 |
| 140.28 | -15.11 | -9.72% | 2 | 2,972 | 390.00 | 6.25 | 0.00 | - | 10 | 1,371 |
| 135.86 | +0.92 | +0.68% | 1 | 1,136 | 395.00 | 6.50 | 0.00 | - | 5 | 749 |
| 135.55 | 0.00 | - | 12 | 12,661 | 400.00 | 7.20 | +0.05 | +0.70% | 35 | 7,772 |
| 125.55 | 0.00 | - | 3 | 959 | 405.00 | 7.50 | 0.00 | - | 1 | 1,728 |
| 122.50 | 0.00 | - | 1 | 2,046 | 410.00 | 8.74 | +0.58 | +7.11% | 58 | 1,530 |
| 131.23 | 0.00 | - | 1 | 922 | 415.00 | 9.52 | -0.88 | -8.46% | 7 | 972 |
| 117.18 | +0.98 | +0.84% | 13 | 7,757 | 420.00 | 9.50 | -0.20 | -2.06% | 69 | 2,035 |
| 126.50 | 0.00 | - | 1 | 695 | 425.00 | 10.55 | -0.90 | -7.86% | 2 | 1,278 |
| 107.59 | 0.00 | - | 7 | 898 | 430.00 | 11.42 | -0.28 | -2.39% | 9 | 1,132 |
| 102.90 | -2.21 | -2.10% | 7 | 1,289 | 435.00 | 12.35 | -0.22 | -1.75% | 10 | 1,207 |
| 100.80 | -5.85 | -5.49% | 1 | 600 | 440.00 | 13.50 | -0.95 | -6.57% | 20 | 838 |
| 98.70 | 0.00 | - | 20 | 615 | 445.00 | 14.59 | +0.56 | +3.99% | 1 | 495 |
| 92.00 | -4.05 | -4.22% | 13 | 5,960 | 450.00 | 15.00 | -1.40 | -8.54% | 59 | 7,289 |
| 91.12 | +1.37 | +1.53% | 1 | 973 | 455.00 | 17.00 | +0.20 | +1.19% | 8 | 674 |
| 85.30 | +1.50 | +1.79% | 3 | 1,652 | 460.00 | 18.27 | +0.57 | +3.22% | 5 | 1,701 |
| 84.95 | 0.00 | - | 1 | 603 | 465.00 | 19.37 | 0.00 | - | 1 | 685 |
| 79.25 | +0.45 | +0.57% | 2 | 2,910 | 470.00 | 21.95 | +1.46 | +7.13% | 16 | 1,756 |
| 76.82 | +1.82 | +2.43% | 1 | 1,796 | 475.00 | 23.15 | -0.60 | -2.53% | 3 | 2,028 |
| 71.60 | -2.55 | -3.44% | 9 | 3,832 | 480.00 | 23.30 | -0.85 | -3.52% | 50 | 1,819 |
| 73.50 | 0.00 | - | 2 | 730 | 485.00 | 26.95 | -0.80 | -2.88% | 2 | 1,553 |
| 65.07 | -1.68 | -2.52% | 1 | 2,211 | 490.00 | 28.80 | +2.18 | +8.19% | 1 | 2,530 |
| 65.00 | 0.00 | - | 1 | 725 | 495.00 | 29.25 | -1.55 | -5.03% | 1 | 630 |
| 61.45 | +2.15 | +3.63% | 122 | 12,727 | 500.00 | 30.60 | -1.80 | -5.56% | 92 | 4,660 |
| 55.35 | -3.55 | -6.03% | 1 | 751 | 505.00 | 34.10 | 0.00 | - | 11 | 597 |
| 54.60 | +0.55 | +1.02% | 6 | 2,394 | 510.00 | 36.80 | +0.65 | +1.80% | 2 | 2,758 |
| 51.50 | +0.20 | +0.39% | 4 | 1,709 | 515.00 | 38.30 | -0.10 | -0.26% | 115 | 627 |
| 49.35 | +0.40 | +0.82% | 181 | 1,662 | 520.00 | 39.50 | -3.00 | -7.06% | 14 | 1,128 |
| 45.22 | -0.83 | -1.80% | 40 | 1,396 | 525.00 | 42.85 | -2.50 | -5.51% | 37 | 1,251 |
| 43.05 | -0.60 | -1.37% | 16 | 2,115 | 530.00 | 44.45 | -2.00 | -4.31% | 12 | 775 |
| 41.20 | -0.70 | -1.67% | 11 | 494 | 535.00 | 47.10 | -0.50 | -1.05% | 22 | 449 |
| 39.83 | +0.33 | +0.84% | 15 | 1,306 | 540.00 | 52.30 | 0.00 | - | 8 | 435 |
| 36.05 | -1.35 | -3.61% | 12 | 907 | 545.00 | 55.20 | -0.05 | -0.09% | 2 | 121 |
| 34.50 | -1.00 | -2.82% | 125 | 12,170 | 550.00 | 55.50 | -0.55 | -0.98% | 5 | 1,027 |
| 33.52 | +0.07 | +0.21% | 1 | 576 | 555.00 | 63.50 | 0.00 | - | 1 | 106 |
| 30.55 | -0.95 | -3.02% | 8 | 1,456 | 560.00 | 65.85 | 0.00 | - | 1 | 205 |
| 27.70 | -0.05 | -0.18% | 12 | 1,699 | 570.00 | 74.75 | 0.00 | - | 8 | 489 |
| 24.50 | -0.35 | -1.41% | 18 | 1,886 | 580.00 | 78.25 | 0.00 | - | 1 | 796 |
| 21.50 | -0.40 | -1.83% | 21 | 1,476 | 590.00 | 77.10 | 0.00 | - | 5 | 81 |
| 19.05 | -0.17 | -0.88% | 178 | 7,783 | 600.00 | 91.76 | +4.74 | +5.45% | 2 | 568 |
| 17.10 | 0.00 | - | 82 | 1,164 | 610.00 | 89.70 | 0.00 | - | 2 | 16 |
| 15.44 | -1.86 | -10.75% | 14 | 233 | 615.00 | 97.75 | 0.00 | - | 20 | 30 |
| 16.00 | 0.00 | - | 3 | 2,336 | 620.00 | 101.61 | 0.00 | - | 20 | 33 |
| 14.30 | -1.20 | -7.74% | 2 | 312 | 625.00 | 103.10 | 0.00 | - | 8 | 9 |
| 13.35 | -1.29 | -8.81% | 1 | 852 | 630.00 | 108.25 | 0.00 | - | 1 | 111 |
| 13.67 | 0.00 | - | 2 | 46 | 635.00 | 114.67 | 0.00 | - | 36 | 32 |
| 11.05 | -0.58 | -4.99% | 4 | 1,101 | 640.00 | 120.52 | 0.00 | - | 5 | 29 |
| 10.20 | -1.92 | -15.84% | 4 | 259 | 645.00 | 119.06 | 0.00 | - | 2 | 6 |
| 9.76 | -0.24 | -2.40% | 218 | 5,387 | 650.00 | 132.85 | +8.70 | +7.01% | 1 | 44 |
| 12.75 | 0.00 | - | 2 | 13 | 655.00 | 156.35 | 0.00 | - | - | 25 |
| 12.20 | 0.00 | - | 2 | 583 | 660.00 | 135.90 | 0.00 | - | 1 | 4 |
| 8.44 | 0.00 | - | 1 | 40 | 665.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 2 | 680 | 670.00 | - | - | - | - | - |
| 6.75 | -1.05 | -13.46% | 1 | 900 | 675.00 | - | - | - | - | - |
| 6.60 | -0.20 | -2.94% | 3 | 1,764 | 680.00 | 159.75 | 0.00 | - | 1 | 10 |
| 6.51 | 0.00 | - | 1 | 658 | 685.00 | 160.95 | 0.00 | - | 1 | 6 |
| 6.71 | 0.00 | - | 7 | 463 | 690.00 | 175.90 | 0.00 | - | 4 | 4 |
| 6.90 | 0.00 | - | 1 | 7 | 695.00 | - | - | - | - | - |
| 4.95 | -0.28 | -5.35% | 57 | 5,653 | 700.00 | 226.16 | 0.00 | - | 1 | 0 |
| 5.35 | 0.00 | - | 5 | 324 | 705.00 | 199.00 | 0.00 | - | - | 0 |
| 5.25 | 0.00 | - | 4 | 1,585 | 710.00 | 222.82 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 1 | 103 | 715.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 4 | 1,615 | 720.00 | 218.90 | 0.00 | - | 1 | 0 |
| 3.57 | -0.58 | -13.98% | 1 | 157 | 725.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 4 | 336 | 730.00 | 216.98 | 0.00 | - | 3 | 0 |
| 5.27 | 0.00 | - | 1 | 12 | 735.00 | - | - | - | - | - |
| 4.97 | 0.00 | - | 1 | 171 | 740.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 102 | 745.00 | - | - | - | - | - |
| 2.59 | -0.41 | -13.67% | 101 | 833 | 750.00 | 243.25 | 0.00 | - | 213 | 0 |
| 4.34 | 0.00 | - | 10 | 37 | 755.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 279 | 760.00 | - | - | - | - | - |
| 2.19 | -1.21 | -35.59% | 1 | 67 | 765.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 2 | 154 | 770.00 | 260.56 | 0.00 | - | - | 0 |
| 2.61 | 0.00 | - | 2 | 9 | 775.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 5 | 84 | 780.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 1 | 49 | 785.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 85 | 790.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 5 | 795.00 | - | - | - | - | - |
| 1.45 | -0.15 | -9.38% | 52 | 1,095 | 800.00 | 294.02 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 1 | 98 | 805.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 20 | 254 | 810.00 | - | - | - | - | - |
| 1.28 | -0.05 | -3.76% | 1 | 42 | 815.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 141 | 820.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 64 | 830.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | - | 12 | 835.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 39 | 840.00 | - | - | - | - | - |
| 0.90 | -0.10 | -10.00% | 10 | 182 | 850.00 | - | - | - | - | - |
| 0.85 | +0.02 | +2.41% | 1 | 269 | 860.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 94 | 870.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 3 | 124 | 880.00 | 384.85 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 1 | 56 | 890.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 460 | 900.00 | 396.90 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 2 | 133 | 910.00 | 414.85 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 10 | 68 | 920.00 | 458.88 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 10 | 123 | 930.00 | 446.90 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 2 | 34 | 940.00 | 444.85 | 0.00 | - | 1 | 0 |
| 0.35 | -0.02 | -5.41% | 5 | 891 | 950.00 | 454.85 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 1 | 132 | 960.00 | - | - | - | - | - |
| 0.35 | +0.04 | +12.90% | 1 | 63 | 970.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 18 | 980.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 10 | 115 | 990.00 | - | - | - | - | - |
| 0.22 | -0.02 | -8.33% | 5 | 2,305 | 1,000.00 | 523.25 | 0.00 | - | 6 | 0 |
| 0.33 | 0.00 | - | 1 | 42 | 1,010.00 | 514.35 | 0.00 | - | 5 | 0 |
| 0.33 | 0.00 | - | 1 | 87 | 1,020.00 | 506.62 | 0.00 | - | 10 | 0 |
| 0.20 | +0.01 | +5.26% | 6 | 1,790 | 1,030.00 | 511.90 | 0.00 | - | 10 | 0 |
