Deutsche Märkte schließen in 6 Stunden 9 Minuten
DAX
18.647,74 -51,66 (-0,28%) Euro Stoxx 50
4.846,12 +2,13 (+0,04%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.614,70 +4,00 (+0,15%) EUR/USD
1,1131 +0,0052 (+0,47%) Bitcoin EUR
52.977,43 -1.027,37 (-1,90%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250221C00200000 | 2024-09-13 11:12AM EDT | 200.00 | 329.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META250221C00210000 | 2024-08-08 12:56PM EDT | 210.00 | 299.90 | 293.15 | 297.00 | 0.00 | - | - | 1 | 0.00% |
| META250221C00220000 | 2024-09-13 11:25AM EDT | 220.00 | 310.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| META250221C00230000 | 2024-09-13 10:54AM EDT | 230.00 | 299.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250221C00240000 | 2024-09-09 10:09AM EDT | 240.00 | 275.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250221C00250000 | 2024-07-31 10:12AM EDT | 250.00 | 231.01 | 276.30 | 280.00 | 0.00 | - | - | 1 | 68.99% |
| META250221C00260000 | 2024-08-06 1:09PM EDT | 260.00 | 251.55 | 261.50 | 265.70 | 0.00 | - | - | 2 | 53.04% |
| META250221C00270000 | 2024-09-13 3:46PM EDT | 270.00 | 262.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250221C00280000 | 2024-09-13 3:46PM EDT | 280.00 | 252.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250221C00290000 | 2024-08-06 11:31AM EDT | 290.00 | 217.45 | 233.05 | 237.25 | 0.00 | - | 2 | 2 | 53.49% |
| META250221C00300000 | 2024-09-10 10:25AM EDT | 300.00 | 214.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250221C00310000 | 2024-08-16 9:30AM EDT | 310.00 | 232.62 | 222.30 | 224.30 | 0.00 | - | 1 | 15 | 64.21% |
| META250221C00320000 | 2024-08-16 11:12AM EDT | 320.00 | 218.96 | 212.60 | 214.90 | 0.00 | - | 1 | 3 | 61.99% |
| META250221C00330000 | 2024-08-13 11:10AM EDT | 330.00 | 208.05 | 204.55 | 207.15 | 0.00 | - | 2 | 2 | 62.75% |
| META250221C00340000 | 2024-09-13 11:20AM EDT | 340.00 | 195.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250221C00350000 | 2024-09-11 9:57AM EDT | 350.00 | 169.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221C00360000 | 2024-09-04 9:30AM EDT | 360.00 | 160.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250221C00370000 | 2024-09-12 9:48AM EDT | 370.00 | 163.44 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META250221C00380000 | 2024-09-09 11:33AM EDT | 380.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META250221C00390000 | 2024-09-12 10:07AM EDT | 390.00 | 145.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250221C00400000 | 2024-09-12 1:31PM EDT | 400.00 | 142.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250221C00410000 | 2024-09-12 10:07AM EDT | 410.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250221C00420000 | 2024-09-10 12:58PM EDT | 420.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250221C00430000 | 2024-09-10 1:57PM EDT | 430.00 | 102.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250221C00440000 | 2024-09-12 10:35AM EDT | 440.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250221C00450000 | 2024-09-13 12:12PM EDT | 450.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250221C00460000 | 2024-09-12 11:39AM EDT | 460.00 | 92.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221C00470000 | 2024-09-11 1:21PM EDT | 470.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250221C00480000 | 2024-09-12 3:43PM EDT | 480.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250221C00490000 | 2024-09-13 2:00PM EDT | 490.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| META250221C00500000 | 2024-09-13 12:24PM EDT | 500.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META250221C00510000 | 2024-09-13 12:17PM EDT | 510.00 | 63.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250221C00520000 | 2024-09-13 2:10PM EDT | 520.00 | 60.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250221C00530000 | 2024-09-13 1:46PM EDT | 530.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| META250221C00540000 | 2024-09-13 3:38PM EDT | 540.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| META250221C00550000 | 2024-09-12 2:24PM EDT | 550.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| META250221C00560000 | 2024-09-12 12:27PM EDT | 560.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| META250221C00570000 | 2024-09-12 2:17PM EDT | 570.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250221C00580000 | 2024-09-13 3:31PM EDT | 580.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250221C00590000 | 2024-09-13 2:00PM EDT | 590.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250221C00600000 | 2024-09-13 2:03PM EDT | 600.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250221C00610000 | 2024-09-12 2:18PM EDT | 610.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250221C00620000 | 2024-09-13 10:31AM EDT | 620.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250221C00630000 | 2024-09-11 12:17PM EDT | 630.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META250221C00640000 | 2024-09-12 11:13AM EDT | 640.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META250221C00650000 | 2024-09-13 3:57PM EDT | 650.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| META250221C00660000 | 2024-09-12 9:37AM EDT | 660.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250221C00670000 | 2024-09-13 9:33AM EDT | 670.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250221C00680000 | 2024-09-10 9:36AM EDT | 680.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250221C00690000 | 2024-08-22 10:54AM EDT | 690.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| META250221C00700000 | 2024-09-12 9:58AM EDT | 700.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| META250221C00710000 | 2024-09-10 2:59PM EDT | 710.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250221C00720000 | 2024-08-28 10:17AM EDT | 720.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221C00730000 | 2024-08-22 10:53AM EDT | 730.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| META250221C00740000 | 2024-08-19 3:18PM EDT | 740.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221C00750000 | 2024-09-12 2:51PM EDT | 750.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META250221C00760000 | 2024-08-15 1:33PM EDT | 760.00 | 8.02 | 4.45 | 4.75 | 0.00 | - | 3 | 6 | 37.81% |
| META250221C00770000 | 2024-09-11 11:17AM EDT | 770.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221C00780000 | 2024-08-30 11:34AM EDT | 780.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221C00790000 | 2024-09-03 2:17PM EDT | 790.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221C00800000 | 2024-09-11 2:30PM EDT | 800.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META250221P00200000 | 2024-09-11 11:44AM EDT | 200.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250221P00210000 | 2024-09-06 12:29PM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250221P00220000 | 2024-08-07 3:27PM EDT | 220.00 | 2.12 | 0.78 | 1.09 | 0.00 | - | 1 | 46 | 63.12% |
| META250221P00230000 | 2024-09-06 1:29PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META250221P00240000 | 2024-09-10 9:30AM EDT | 240.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META250221P00250000 | 2024-08-28 11:02AM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250221P00260000 | 2024-09-09 10:05AM EDT | 260.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250221P00270000 | 2024-09-12 9:46AM EDT | 270.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META250221P00280000 | 2024-09-13 10:12AM EDT | 280.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250221P00290000 | 2024-09-11 3:11PM EDT | 290.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221P00300000 | 2024-09-13 1:06PM EDT | 300.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221P00310000 | 2024-08-12 10:08AM EDT | 310.00 | 4.97 | 3.60 | 3.80 | 0.00 | - | 1 | 10 | 51.94% |
| META250221P00320000 | 2024-09-11 10:42AM EDT | 320.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221P00330000 | 2024-09-12 3:27PM EDT | 330.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221P00340000 | 2024-09-11 9:43AM EDT | 340.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250221P00350000 | 2024-09-12 2:47PM EDT | 350.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250221P00360000 | 2024-09-13 1:06PM EDT | 360.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250221P00370000 | 2024-09-12 2:59PM EDT | 370.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| META250221P00380000 | 2024-09-13 1:54PM EDT | 380.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| META250221P00390000 | 2024-09-12 2:51PM EDT | 390.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250221P00400000 | 2024-09-13 3:08PM EDT | 400.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| META250221P00410000 | 2024-09-13 12:43PM EDT | 410.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META250221P00420000 | 2024-09-13 12:47PM EDT | 420.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META250221P00430000 | 2024-09-13 11:24AM EDT | 430.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| META250221P00440000 | 2024-09-13 1:51PM EDT | 440.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250221P00450000 | 2024-09-13 1:43PM EDT | 450.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META250221P00460000 | 2024-09-11 10:19AM EDT | 460.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250221P00470000 | 2024-09-13 1:15PM EDT | 470.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| META250221P00480000 | 2024-09-11 10:58AM EDT | 480.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250221P00490000 | 2024-09-13 1:02PM EDT | 490.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| META250221P00500000 | 2024-09-13 3:09PM EDT | 500.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| META250221P00510000 | 2024-09-13 10:00AM EDT | 510.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META250221P00520000 | 2024-09-13 10:00AM EDT | 520.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| META250221P00530000 | 2024-09-12 3:49PM EDT | 530.00 | 50.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250221P00540000 | 2024-09-13 11:00AM EDT | 540.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221P00550000 | 2024-09-10 2:17PM EDT | 550.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250221P00560000 | 2024-09-12 3:59PM EDT | 560.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221P00570000 | 2024-09-12 1:29PM EDT | 570.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250221P00580000 | 2024-09-12 1:57PM EDT | 580.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250221P00590000 | 2024-08-02 1:39PM EDT | 590.00 | 118.35 | 86.50 | 90.45 | 0.00 | - | 2 | 8 | 35.07% |
| META250221P00600000 | 2024-09-06 2:37PM EDT | 600.00 | 112.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META250221P00610000 | 2024-07-31 1:43PM EDT | 610.00 | 147.65 | 101.75 | 104.90 | 0.00 | - | 7 | 24 | 34.50% |
| META250221P00620000 | 2024-08-20 3:15PM EDT | 620.00 | 108.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250221P00630000 | 2024-09-11 2:27PM EDT | 630.00 | 129.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221P00640000 | 2024-09-04 2:56PM EDT | 640.00 | 133.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250221P00650000 | 2024-07-23 12:24PM EDT | 650.00 | 166.16 | 127.10 | 129.75 | 0.00 | - | - | 1 | 25.01% |
| META250221P00660000 | 2024-08-01 3:56PM EDT | 660.00 | 166.40 | 142.30 | 145.15 | 0.00 | - | - | 0 | 33.23% |
| META250221P00670000 | 2024-08-21 10:50AM EDT | 670.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250221P00680000 | 2024-08-06 1:12PM EDT | 680.00 | 180.70 | 163.60 | 166.80 | 0.00 | - | - | 0 | 37.80% |
| META250221P00690000 | 2024-08-26 10:08AM EDT | 690.00 | 172.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250221P00700000 | 2024-08-13 11:04AM EDT | 700.00 | 178.00 | 175.15 | 176.75 | 0.00 | - | 1 | 1 | 24.33% |
