Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.390,44 +293,67 (+0,71%) Gold
2.610,10 +29,50 (+1,14%) EUR/USD
1,1082 +0,0005 (+0,04%) Bitcoin EUR
54.060,20 +1.516,41 (+2,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Calls
21. Februar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 329.49 | -12.61 | -3.69% | 15 | 4 | 200.00 | 0.61 | 0.00 | - | 3 | 51 |
| 299.90 | 0.00 | - | - | 1 | 210.00 | 0.85 | 0.00 | - | 3 | 23 |
| 310.25 | +26.80 | +9.45% | 41 | 1 | 220.00 | 2.12 | 0.00 | - | 1 | 46 |
| 299.95 | -13.15 | -4.20% | 8 | 12 | 230.00 | 1.15 | 0.00 | - | 11 | 25 |
| 275.15 | 0.00 | - | 2 | 4 | 240.00 | 1.22 | 0.00 | - | 10 | 217 |
| 231.01 | 0.00 | - | - | 1 | 250.00 | 1.40 | 0.00 | - | 1 | 214 |
| 251.55 | 0.00 | - | - | 2 | 260.00 | 1.72 | 0.00 | - | 3 | 209 |
| 267.20 | 0.00 | - | 2 | 21 | 270.00 | 1.59 | 0.00 | - | 4 | 51 |
| 260.90 | 0.00 | - | 1 | 3 | 280.00 | 1.73 | -0.22 | -11.28% | 2 | 7 |
| 217.45 | 0.00 | - | 2 | 2 | 290.00 | 2.35 | 0.00 | - | 1 | 16 |
| 214.10 | 0.00 | - | 2 | 14 | 300.00 | 2.20 | -0.52 | -19.12% | 1 | 29 |
| 232.62 | 0.00 | - | 1 | 15 | 310.00 | 4.97 | 0.00 | - | 1 | 10 |
| 218.96 | 0.00 | - | 1 | 3 | 320.00 | 4.25 | 0.00 | - | 1 | 148 |
| 208.05 | 0.00 | - | 2 | 2 | 330.00 | 3.70 | 0.00 | - | 1 | 159 |
| 195.89 | -5.51 | -2.74% | 8 | 55 | 340.00 | 5.15 | 0.00 | - | 5 | 67 |
| 169.17 | 0.00 | - | 1 | 65 | 350.00 | 4.85 | 0.00 | - | 2 | 193 |
| 160.25 | 0.00 | - | 2 | 44 | 360.00 | 5.30 | -2.12 | -28.57% | 1 | 173 |
| 163.44 | 0.00 | - | 60 | 148 | 370.00 | 6.45 | 0.00 | - | 47 | 158 |
| 141.60 | 0.00 | - | 14 | 40 | 380.00 | 6.95 | -0.42 | -5.70% | 25 | 343 |
| 145.30 | 0.00 | - | 4 | 18 | 390.00 | 8.69 | 0.00 | - | 3 | 459 |
| 142.15 | 0.00 | - | 6 | 92 | 400.00 | 9.70 | -0.23 | -2.32% | 31 | 274 |
| 128.70 | 0.00 | - | 2 | 13 | 410.00 | 11.30 | -0.10 | -0.88% | 19 | 361 |
| 108.95 | 0.00 | - | 3 | 27 | 420.00 | 13.05 | -0.75 | -5.43% | 11 | 184 |
| 102.56 | 0.00 | - | 2 | 22 | 430.00 | 14.85 | -0.35 | -2.30% | 18 | 1,026 |
| 106.00 | 0.00 | - | 7 | 99 | 440.00 | 16.50 | -0.78 | -4.51% | 2 | 308 |
| 102.62 | +1.42 | +1.40% | 6 | 454 | 450.00 | 19.00 | -1.00 | -5.00% | 7 | 557 |
| 92.03 | 0.00 | - | 1 | 489 | 460.00 | 29.80 | 0.00 | - | 3 | 306 |
| 76.50 | 0.00 | - | 6 | 243 | 470.00 | 24.70 | -1.40 | -5.36% | 16 | 271 |
| 83.75 | 0.00 | - | 3 | 310 | 480.00 | 39.52 | 0.00 | - | 2 | 255 |
| 77.50 | +12.65 | +19.51% | 33 | 353 | 490.00 | 31.80 | -2.00 | -5.92% | 3 | 224 |
| 69.55 | -1.92 | -2.69% | 21 | 548 | 500.00 | 36.35 | -0.05 | -0.14% | 34 | 292 |
| 63.87 | -0.14 | -0.22% | 5 | 495 | 510.00 | 41.10 | +0.73 | +1.81% | 4 | 202 |
| 60.41 | +0.24 | +0.40% | 4 | 666 | 520.00 | 46.20 | +0.95 | +2.10% | 33 | 182 |
| 55.70 | +0.58 | +1.05% | 2 | 193 | 530.00 | 50.13 | 0.00 | - | 3 | 83 |
| 48.70 | -2.50 | -4.88% | 38 | 286 | 540.00 | 54.93 | -10.36 | -15.87% | 1 | 134 |
| 46.40 | 0.00 | - | 16 | 792 | 550.00 | 71.68 | 0.00 | - | 8 | 297 |
| 39.75 | 0.00 | - | 8 | 135 | 560.00 | 66.40 | 0.00 | - | 1 | 24 |
| 37.95 | 0.00 | - | 3 | 99 | 570.00 | 73.15 | 0.00 | - | 5 | 52 |
| 34.65 | 0.00 | - | 1 | 81 | 580.00 | 79.50 | 0.00 | - | 8 | 53 |
| 30.67 | +1.42 | +4.85% | 1 | 51 | 590.00 | 118.35 | 0.00 | - | 2 | 8 |
| 28.07 | +0.46 | +1.67% | 3 | 178 | 600.00 | 112.98 | 0.00 | - | 26 | 53 |
| 25.30 | 0.00 | - | 2 | 95 | 610.00 | 147.65 | 0.00 | - | 7 | 24 |
| 21.75 | -0.80 | -3.55% | 1 | 52 | 620.00 | 108.12 | 0.00 | - | 3 | 30 |
| 15.60 | 0.00 | - | 8 | 298 | 630.00 | 129.95 | 0.00 | - | 1 | 2 |
| 17.50 | 0.00 | - | 4 | 75 | 640.00 | 133.80 | 0.00 | - | 2 | 1 |
| 16.00 | +3.08 | +23.84% | 18 | 663 | 650.00 | 166.16 | 0.00 | - | - | 1 |
| 13.35 | 0.00 | - | 1 | 329 | 660.00 | 166.40 | 0.00 | - | - | 0 |
| 12.15 | -1.25 | -9.33% | 1 | 122 | 670.00 | 142.65 | 0.00 | - | - | 4 |
| 10.25 | 0.00 | - | 1 | 49 | 680.00 | 180.70 | 0.00 | - | - | 0 |
| 17.45 | 0.00 | - | 26 | 57 | 690.00 | 172.50 | 0.00 | - | 1 | 1 |
| 8.52 | 0.00 | - | 21 | 281 | 700.00 | 178.00 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 1 | 6 | 710.00 | - | - | - | - | - |
| 8.32 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 12.14 | 0.00 | - | 50 | 62 | 730.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 95 | 740.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 6 | 105 | 750.00 | - | - | - | - | - |
| 8.02 | 0.00 | - | 3 | 6 | 760.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 6 | 770.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 1 | 5 | 780.00 | - | - | - | - | - |
| 3.49 | 0.00 | - | 1 | 141 | 790.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 2 | 106 | 800.00 | - | - | - | - | - |
