Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.078,46 +654,30 (+1,22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.06 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 5 | 3,119 |
| 493.25 | 0.00 | - | - | 10 | 10.00 | - | - | - | - | - |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 20.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 35.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 40.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 1 | 11 |
| 456.38 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | - | 7 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | - | 3 |
| 471.28 | 0.00 | - | - | 2 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 2 | 2 |
| 387.31 | 0.00 | - | 1 | 1 | 80.00 | 0.07 | 0.00 | - | 1 | 2 |
| 403.76 | 0.00 | - | 1 | 2 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.20 | 0.00 | - | 1 | 46 |
| 417.34 | 0.00 | - | 1 | 5 | 100.00 | 0.08 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 110.00 | 0.34 | 0.00 | - | 60 | 67 |
| - | - | - | - | - | 120.00 | 0.43 | 0.00 | - | - | 3 |
| 403.14 | 0.00 | - | 1 | 0 | 125.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.71 | 0.00 | - | - | 3 |
| 353.98 | 0.00 | - | - | 1 | 135.00 | 0.25 | 0.00 | - | 2 | 4 |
| 336.84 | 0.00 | - | 1 | 3 | 140.00 | 0.68 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 150.00 | 0.30 | 0.00 | - | 2 | 53 |
| 347.32 | 0.00 | - | 5 | 3 | 155.00 | 0.97 | 0.00 | - | - | 20 |
| - | - | - | - | - | 160.00 | 0.30 | 0.00 | - | 1 | 7 |
| 303.30 | 0.00 | - | 1 | 1 | 165.00 | 0.36 | 0.00 | - | 1 | 2 |
| 299.14 | 0.00 | - | - | 2 | 170.00 | 1.18 | 0.00 | - | 8 | 11 |
| 317.55 | 0.00 | - | 15 | 15 | 175.00 | 0.45 | 0.00 | - | 1 | 24 |
| 327.39 | 0.00 | - | - | 1 | 180.00 | 0.73 | 0.00 | - | 1 | 38 |
| 347.66 | 0.00 | - | 60 | 64 | 185.00 | 0.83 | 0.00 | - | 1 | 1 |
| 337.83 | 0.00 | - | 1 | 5 | 190.00 | 0.63 | 0.00 | - | 20 | 34 |
| 345.00 | 0.00 | - | 1 | 18 | 195.00 | 0.67 | 0.00 | - | 1 | 6 |
| 337.70 | 0.00 | - | 1 | 53 | 200.00 | 0.82 | 0.00 | - | 1 | 742 |
| 302.20 | 0.00 | - | 1 | 15 | 210.00 | 0.85 | 0.00 | - | 1 | 100 |
| 274.35 | 0.00 | - | 1 | 15 | 220.00 | 1.05 | 0.00 | - | 1 | 1,056 |
| 294.87 | 0.00 | - | 1 | 38 | 230.00 | 0.92 | -1.48 | -61.67% | 2 | 154 |
| 281.00 | 0.00 | - | 1 | 3 | 240.00 | 1.39 | 0.00 | - | 10 | 243 |
| 247.50 | 0.00 | - | 10 | 10 | 250.00 | 1.23 | -0.51 | -29.31% | 12 | 445 |
| 231.22 | 0.00 | - | 1 | 8 | 260.00 | 2.15 | 0.00 | - | 2 | 219 |
| 261.19 | +3.29 | +1.28% | 2 | 5 | 270.00 | 1.77 | -0.38 | -17.67% | 3 | 110 |
| 267.64 | 0.00 | - | 5 | 29 | 280.00 | 1.99 | -0.61 | -23.46% | 2 | 125 |
| 240.49 | 0.00 | - | 1 | 6 | 290.00 | 2.71 | 0.00 | - | 5 | 113 |
| 223.43 | 0.00 | - | 1 | 67 | 300.00 | 2.70 | +0.05 | +1.89% | 15 | 879 |
| 233.99 | 0.00 | - | 1 | 21 | 310.00 | 2.90 | -1.50 | -34.09% | 1 | 301 |
| 215.93 | +0.23 | +0.11% | 3 | 35 | 320.00 | 3.40 | -0.15 | -4.23% | 195 | 211 |
| 206.40 | -0.12 | -0.06% | 1 | 29 | 330.00 | 4.17 | 0.00 | - | 13 | 1,813 |
| 196.66 | +12.68 | +6.89% | 5 | 99 | 340.00 | 4.80 | -1.30 | -21.31% | 3 | 283 |
| 171.38 | 0.00 | - | 3 | 86 | 350.00 | 5.25 | -0.25 | -4.55% | 1 | 652 |
| 175.76 | 0.00 | - | 2 | 28 | 360.00 | 6.50 | 0.00 | - | 5 | 1,025 |
| 168.65 | +1.72 | +1.03% | 2 | 58 | 370.00 | 7.20 | -0.20 | -2.70% | 14 | 815 |
| 155.99 | 0.00 | - | 60 | 103 | 380.00 | 8.25 | -0.25 | -2.94% | 10 | 1,534 |
| 155.39 | +2.54 | +1.66% | 30 | 16 | 385.00 | 8.70 | -3.90 | -30.95% | 10 | 246 |
| 140.25 | 0.00 | - | 2 | 68 | 390.00 | 10.17 | 0.00 | - | 1 | 1,367 |
| 136.15 | 0.00 | - | 1 | 15 | 395.00 | 14.45 | 0.00 | - | 1 | 175 |
| 144.95 | +3.89 | +2.76% | 2 | 829 | 400.00 | 11.11 | -0.19 | -1.68% | 6 | 1,318 |
| 134.45 | 0.00 | - | 1 | 11 | 405.00 | 11.81 | +0.04 | +0.34% | 1 | 116 |
| 135.40 | +9.85 | +7.85% | 1 | 61 | 410.00 | 12.72 | +0.12 | +0.95% | 2 | 606 |
| 127.30 | 0.00 | - | 7 | 30 | 415.00 | 14.60 | 0.00 | - | 1 | 209 |
| 128.70 | +20.75 | +19.22% | 7 | 57 | 420.00 | 14.73 | +0.03 | +0.20% | 11 | 648 |
| 123.40 | +13.30 | +12.08% | 2 | 207 | 425.00 | 15.79 | 0.00 | - | 103 | 822 |
| 119.10 | +13.58 | +12.87% | 3 | 142 | 430.00 | 16.29 | -0.39 | -2.34% | 45 | 522 |
| 110.20 | 0.00 | - | 1 | 93 | 435.00 | 22.20 | 0.00 | - | 6 | 307 |
| 111.90 | +12.57 | +12.65% | 3 | 252 | 440.00 | 18.75 | -0.60 | -3.10% | 12 | 917 |
| 114.17 | 0.00 | - | 1 | 78 | 445.00 | 26.45 | 0.00 | - | 1 | 205 |
| 106.25 | 0.00 | - | 18 | 220 | 450.00 | 21.36 | -0.49 | -2.24% | 16 | 1,828 |
| 103.23 | 0.00 | - | 1 | 73 | 455.00 | 26.70 | 0.00 | - | 1 | 80 |
| 99.86 | 0.00 | - | 1 | 72 | 460.00 | 24.05 | -0.65 | -2.63% | 7 | 488 |
| 97.25 | 0.00 | - | 3 | 25 | 465.00 | 25.77 | -0.33 | -1.26% | 1 | 311 |
| 92.50 | +12.25 | +15.26% | 3 | 277 | 470.00 | 32.70 | 0.00 | - | 5 | 1,004 |
| 89.50 | +16.45 | +22.52% | 3 | 141 | 475.00 | 28.45 | -10.50 | -26.96% | 2 | 117 |
| 86.25 | 0.00 | - | 1 | 255 | 480.00 | 30.25 | -5.55 | -15.50% | 138 | 259 |
| 68.24 | 0.00 | - | 1 | 89 | 485.00 | 32.10 | -1.03 | -3.11% | 3 | 171 |
| 79.80 | 0.00 | - | 2 | 120 | 490.00 | 34.94 | 0.00 | - | 2 | 315 |
| 60.00 | 0.00 | - | 1 | 104 | 495.00 | 43.60 | 0.00 | - | 6 | 80 |
| 75.20 | +0.20 | +0.27% | 5 | 779 | 500.00 | 38.30 | -0.50 | -1.29% | 118 | 592 |
| 73.00 | 0.00 | - | 3 | 134 | 505.00 | 41.05 | 0.00 | - | 9 | 2,377 |
| 68.80 | 0.00 | - | 20 | 294 | 510.00 | 51.20 | 0.00 | - | 1 | 266 |
| 65.00 | 0.00 | - | 6 | 165 | 515.00 | 45.30 | -0.20 | -0.44% | 12 | 115 |
| 63.20 | -0.90 | -1.40% | 1 | 490 | 520.00 | 47.75 | +0.25 | +0.53% | 2 | 534 |
| 58.80 | -3.16 | -5.10% | 28 | 230 | 525.00 | 49.15 | -11.15 | -18.49% | 5 | 188 |
| 58.50 | -0.50 | -0.85% | 6 | 418 | 530.00 | 52.27 | -11.73 | -18.33% | 1 | 315 |
| 56.00 | +10.60 | +23.35% | 2 | 119 | 535.00 | 54.81 | -0.09 | -0.16% | 6 | 164 |
| 53.80 | -0.63 | -1.16% | 79 | 615 | 540.00 | 62.65 | 0.00 | - | 2 | 61 |
| 52.00 | 0.00 | - | 39 | 197 | 545.00 | 60.00 | -7.55 | -11.18% | 1 | 56 |
| 49.25 | -0.35 | -0.71% | 14 | 2,485 | 550.00 | 62.75 | 0.00 | - | 3 | 110 |
| 46.15 | +1.81 | +4.08% | 2 | 166 | 555.00 | 69.90 | 0.00 | - | 2 | 60 |
| 44.90 | -0.78 | -1.71% | 7 | 2,762 | 560.00 | 72.90 | 0.00 | - | 1 | 104 |
| 42.95 | -0.05 | -0.12% | 12 | 49 | 565.00 | - | - | - | - | - |
| 41.05 | -0.75 | -1.79% | 10 | 271 | 570.00 | 90.80 | 0.00 | - | 2 | 26 |
| 38.85 | +5.40 | +16.14% | 23 | 99 | 575.00 | 85.71 | 0.00 | - | 2 | 583 |
| 36.64 | -1.16 | -3.07% | 1 | 420 | 580.00 | 95.83 | 0.00 | - | 1 | 27 |
| 28.75 | 0.00 | - | 2 | 42 | 585.00 | 83.95 | 0.00 | - | 2 | 9 |
| 33.80 | +0.83 | +2.52% | 1 | 78 | 590.00 | 107.20 | 0.00 | - | 2 | 5 |
| 31.70 | +0.94 | +3.06% | 3 | 711 | 600.00 | 101.99 | 0.00 | - | 1 | 15 |
| 22.15 | 0.00 | - | 1 | 102 | 610.00 | 114.00 | 0.00 | - | 1 | 2 |
| 25.30 | -0.50 | -1.94% | 1 | 135 | 620.00 | 125.05 | 0.00 | - | 2 | 7 |
| 22.85 | +0.60 | +2.70% | 10 | 456 | 630.00 | 152.35 | 0.00 | - | 4 | 12 |
| 20.25 | +3.55 | +21.26% | 1 | 131 | 640.00 | 125.25 | 0.00 | - | - | 4 |
| 18.65 | -0.73 | -3.77% | 5 | 448 | 650.00 | 180.40 | 0.00 | - | 3 | 6 |
| 17.30 | +2.19 | +14.49% | 2 | 53 | 660.00 | 143.85 | 0.00 | - | 3 | 4 |
| 15.66 | 0.00 | - | 2 | 109 | 670.00 | 144.05 | 0.00 | - | 1 | 2 |
| 13.60 | +0.87 | +6.83% | 1 | 204 | 680.00 | 193.47 | 0.00 | - | - | 0 |
| 10.25 | 0.00 | - | 1 | 56 | 690.00 | 166.55 | 0.00 | - | 24 | 23 |
| 11.16 | -0.34 | -2.96% | 2 | 436 | 700.00 | 198.85 | 0.00 | - | 20 | 22 |
| 13.00 | 0.00 | - | 1 | 79 | 705.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 10 | 206 | 710.00 | - | - | - | - | - |
| 7.73 | 0.00 | - | 1 | 28 | 715.00 | - | - | - | - | - |
| 8.92 | 0.00 | - | 1 | 230 | 720.00 | 204.69 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 3 | 5 | 725.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 2 | 135 | 730.00 | 260.04 | 0.00 | - | 1 | 0 |
| 6.80 | 0.00 | - | 1 | 8 | 735.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 66 | 740.00 | 269.84 | 0.00 | - | - | 0 |
| 8.35 | 0.00 | - | 1 | 5 | 745.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 4 | 757 | 750.00 | 249.43 | 0.00 | - | - | 0 |
| 5.65 | 0.00 | - | 2 | 59 | 755.00 | 216.93 | 0.00 | - | - | 0 |
| 6.15 | 0.00 | - | 1 | 7 | 760.00 | 221.93 | 0.00 | - | 2 | 0 |
| 6.90 | 0.00 | - | 2 | 20 | 770.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 1 | 775.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 12 | 780.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 1 | 2 | 785.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 2 | 22 | 790.00 | 275.18 | 0.00 | - | - | 0 |
| 3.55 | 0.00 | - | 29 | 31 | 795.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 3 | 86 | 800.00 | 285.13 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 16 | 17 | 805.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 18 | 44 | 810.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 50 | 51 | 815.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | 6 | 110 | 820.00 | 304.40 | 0.00 | - | - | 0 |
| 2.57 | 0.00 | - | 50 | 57 | 825.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 4 | 1 | 830.00 | - | - | - | - | - |
| 2.70 | -1.40 | -34.15% | 1 | 0 | 835.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 6 | 13 | 840.00 | 301.68 | 0.00 | - | - | 0 |
| 3.95 | 0.00 | - | 10 | 5 | 845.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 13 | 850.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 4 | 10 | 860.00 | - | - | - | - | - |
| 1.99 | +0.23 | +13.07% | 1 | 17 | 870.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 10 | 21 | 880.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 27 | 890.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 119 | 900.00 | - | - | - | - | - |
| 1.37 | +0.01 | +0.74% | 4 | 27 | 910.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 13 | 920.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 4 | 930.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 32 | 940.00 | - | - | - | - | - |
| 0.98 | +0.10 | +11.36% | 520 | 18 | 950.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 2 | 4 | 960.00 | 445.12 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 7 | 980.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 40 | 990.00 | - | - | - | - | - |
| 0.68 | +0.01 | +1.49% | 162 | 1,597 | 1,000.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 50 | 1,010.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 34 | 1,020.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 13 | 407 | 1,030.00 | 521.80 | 0.00 | - | - | 0 |
