Deutsche Märkte schließen in 4 Stunden 59 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
475,85+13,86 (+3,00%)
Börsenschluss: 04:00PM EDT
476,77 +0,92 (+0,19%)
Vorbörslich: 06:29AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META260116C000050002024-06-13 3:29PM EDT5.00499.60483.35503.350.00-200.00%
META260116C000100002024-04-24 2:58PM EDT10.00479.35466.20470.150.00-21198.14%
META260116C000150002024-07-10 11:47AM EDT15.00520.200.000.000.00-200.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-110.00%
META260116C000300002024-04-02 11:47AM EDT30.00459.59409.50414.500.00-240.00%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-06-06 12:44PM EDT50.00448.55488.00498.000.00-3190.00%
META260116C000600002024-04-25 9:37AM EDT60.00362.65419.00422.400.00-13108.26%
META260116C000700002024-07-17 10:58AM EDT70.00403.640.000.000.00-100.00%
META260116C000800002024-06-06 12:13PM EDT80.00421.48460.00470.000.00-410306.85%
META260116C000900002024-06-05 12:11PM EDT90.00400.96451.00461.000.00-14264.89%
META260116C001000002024-07-08 3:34PM EDT100.00434.310.000.000.00-10000.00%
META260116C001100002024-05-10 9:35AM EDT110.00372.50388.50391.800.00-112120.98%
META260116C001200002024-04-25 12:43PM EDT120.00325.00364.50368.200.00-11386.61%
META260116C001300002024-06-13 12:29PM EDT130.00380.00373.00383.000.00-125119.96%
META260116C001400002024-06-05 9:49AM EDT140.00359.50394.75398.700.00-127155.87%
META260116C001450002024-05-15 11:30AM EDT145.00340.50367.90371.950.00-310120.09%
META260116C001500002024-07-17 2:12PM EDT150.00322.150.000.000.00-100.00%
META260116C001550002024-05-13 11:32AM EDT155.00323.29361.25371.000.00-119121.94%
META260116C001600002024-07-15 3:23PM EDT160.00348.600.000.000.00-3900.00%
META260116C001650002024-07-01 9:47AM EDT165.00345.000.000.000.00-100.00%
META260116C001700002024-06-25 3:55PM EDT170.00352.580.000.000.00-1100.00%
META260116C001750002024-06-10 2:35PM EDT175.00338.47369.20376.350.00-19141.45%
META260116C001800002024-07-17 1:23PM EDT180.00295.300.000.000.00-2200.00%
META260116C001850002024-07-16 10:33AM EDT185.00321.600.000.000.00-200.00%
META260116C001900002024-07-16 11:28AM EDT190.00315.900.000.000.00-1400.00%
META260116C001950002024-07-10 3:46PM EDT195.00354.650.000.000.00-1500.00%
META260116C002000002024-07-10 11:29AM EDT200.00348.150.000.000.00-900.00%
META260116C002100002024-07-10 12:15PM EDT210.00342.850.000.000.00-800.00%
META260116C002200002024-07-10 11:31AM EDT220.00331.500.000.000.00-200.00%
META260116C002300002024-07-10 11:28AM EDT230.00321.450.000.000.00-1400.00%
META260116C002400002024-06-13 11:28AM EDT240.00284.80275.00284.000.00-573479.42%
META260116C002500002024-07-17 3:20PM EDT250.00234.800.000.000.00-200.00%
META260116C002600002024-07-12 9:30AM EDT260.00262.500.000.000.00-400.00%
META260116C002700002024-07-10 11:29AM EDT270.00287.100.000.000.00-800.00%
META260116C002800002024-07-11 2:03PM EDT280.00257.000.000.000.00-200.00%
META260116C002900002024-06-12 10:12AM EDT290.00248.27243.20246.550.00-15974.26%
META260116C003000002024-07-18 1:38PM EDT300.00207.250.000.000.00-100.00%
META260116C003100002024-07-18 10:35AM EDT310.00195.000.000.000.00-1100.00%
META260116C003200002024-07-10 11:58AM EDT320.00250.000.000.000.00-500.00%
META260116C003300002024-07-17 10:47AM EDT330.00182.850.000.000.00-100.00%
META260116C003400002024-07-18 2:30PM EDT340.00178.800.000.000.00-100.00%
META260116C003500002024-07-18 9:31AM EDT350.00174.000.000.000.00-300.00%
META260116C003600002024-07-11 11:56AM EDT360.00201.000.000.000.00-400.00%
META260116C003700002024-07-17 3:53PM EDT370.00148.740.000.000.00-300.00%
META260116C003800002024-07-10 1:05PM EDT380.00207.000.000.000.00-200.00%
META260116C003900002024-07-18 11:30AM EDT390.00140.420.000.000.00-100.00%
META260116C003950002024-07-15 9:47AM EDT395.00161.550.000.000.00-100.00%
META260116C004000002024-07-18 1:05PM EDT400.00138.000.000.000.00-1000.00%
META260116C004050002024-07-08 9:31AM EDT405.00192.000.000.000.00-200.00%
META260116C004100002024-07-10 1:11PM EDT410.00186.250.000.000.00-100.00%
META260116C004150002024-07-18 3:46PM EDT415.00133.750.000.000.00-100.00%
META260116C004200002024-07-16 10:31AM EDT420.00141.870.000.000.00-700.00%
META260116C004250002024-07-17 9:30AM EDT425.00128.100.000.000.00-300.00%
META260116C004300002024-07-17 11:01AM EDT430.00120.200.000.000.00-200.00%
META260116C004350002024-07-11 9:47AM EDT435.00165.520.000.000.00-100.00%
META260116C004400002024-07-17 9:30AM EDT440.00120.500.000.000.00-100.00%
META260116C004450002024-07-17 9:30AM EDT445.00117.350.000.000.00-300.00%
META260116C004500002024-07-18 1:33PM EDT450.00112.800.000.000.00-900.00%
META260116C004600002024-07-18 3:19PM EDT460.00107.540.000.000.00-700.00%
META260116C004700002024-07-18 3:15PM EDT470.00102.750.000.000.00-1200.00%
META260116C004800002024-07-18 12:55PM EDT480.0097.000.000.000.00-300.20%
META260116C004900002024-07-18 1:36PM EDT490.0094.500.000.000.00-100.39%
META260116C005000002024-07-18 1:34PM EDT500.0089.850.000.000.00-3300.78%
META260116C005100002024-07-18 12:47PM EDT510.0084.600.000.000.00-601.56%
META260116C005200002024-07-18 3:52PM EDT520.0083.620.000.000.00-501.56%
META260116C005300002024-07-18 2:30PM EDT530.0078.800.000.000.00-101.56%
META260116C005400002024-07-17 1:36PM EDT540.0069.270.000.000.00-801.56%
META260116C005500002024-07-18 11:45AM EDT550.0067.990.000.000.00-403.13%
META260116C005600002024-07-18 12:59PM EDT560.0067.350.000.000.00-603.13%
META260116C005700002024-07-18 10:24AM EDT570.0063.200.000.000.00-403.13%
META260116C005800002024-07-18 3:52PM EDT580.0063.080.000.000.00-503.13%
META260116C005900002024-07-12 2:22PM EDT590.0073.550.000.000.00-103.13%
META260116C006000002024-07-18 3:50PM EDT600.0058.800.000.000.00-6103.13%
META260116C006100002024-07-18 12:57PM EDT610.0052.750.000.000.00-103.13%
META260116C006200002024-07-17 12:21PM EDT620.0048.200.000.000.00-603.13%
META260116C006300002024-07-12 12:48PM EDT630.0061.400.000.000.00-103.13%
META260116C006400002024-07-15 11:12AM EDT640.0058.950.000.000.00-206.25%
META260116C006500002024-07-18 3:46PM EDT650.0045.390.000.000.00-206.25%
META260116C006600002024-07-18 3:46PM EDT660.0043.190.000.000.00-106.25%
META260116C006700002024-07-17 1:16PM EDT670.0036.000.000.000.00-306.25%
META260116C006800002024-07-16 11:13AM EDT680.0044.700.000.000.00-106.25%
META260116C006900002024-07-18 3:45PM EDT690.0037.250.000.000.00-3806.25%
META260116C007000002024-07-18 3:44PM EDT700.0035.300.000.000.00-22906.25%
META260116C007100002024-07-15 9:45AM EDT710.0040.200.000.000.00-106.25%
META260116C007200002024-07-17 11:01AM EDT720.0030.400.000.000.00-206.25%
META260116C007300002024-06-14 9:42AM EDT730.0039.0035.9542.000.00-11646.08%
META260116C007400002024-07-15 12:11PM EDT740.0035.820.000.000.00-106.25%
META260116C007450002024-07-18 9:58AM EDT745.0026.930.000.000.00-106.25%
META260116C007500002024-07-17 3:51PM EDT750.0024.600.000.000.00-406.25%
META260116C007600002024-07-10 11:12AM EDT760.0041.850.000.000.00-106.25%
META260116C007700002024-07-05 11:24AM EDT770.0040.940.000.000.00-106.25%
META260116C007800002024-06-10 10:34AM EDT780.0028.2537.2538.700.00-12647.85%
META260116C007900002024-06-21 12:08PM EDT790.0027.600.000.000.00-106.25%
META260116C007950002024-07-15 3:19PM EDT795.0027.000.000.000.00-106.25%
META260116C008000002024-07-18 9:37AM EDT800.0021.050.000.000.00-506.25%
META260116C008100002024-07-17 11:30AM EDT810.0020.050.000.000.00-1906.25%
META260116C008200002024-07-09 3:55PM EDT820.0031.500.000.000.00-206.25%
META260116C008300002024-07-17 1:38PM EDT830.0016.690.000.000.00-1506.25%
META260116C008400002024-05-15 10:31AM EDT840.0018.0022.6024.150.00-1743.53%
META260116C008500002024-07-18 12:13PM EDT850.0016.200.000.000.00-106.25%
META260116C008600002024-07-08 2:53PM EDT860.0026.450.000.000.00-1006.25%
META260116C008700002024-07-05 1:42PM EDT870.0025.650.000.000.00-49012.50%
META260116C008800002024-05-29 10:32AM EDT880.0014.6020.1521.200.00-11143.80%
META260116C008900002024-07-12 12:02PM EDT890.0019.100.000.000.00-1012.50%
META260116C009000002024-07-18 3:59PM EDT900.0014.050.000.000.00-2012.50%
META260116C009100002024-07-17 9:39AM EDT910.0013.500.000.000.00-200012.50%
META260116C009200002024-07-09 10:11AM EDT920.0021.160.000.000.00-1012.50%
META260116C009300002024-07-10 3:05PM EDT930.0020.800.000.000.00-3012.50%
META260116C009400002024-07-18 2:57PM EDT940.0011.440.000.000.00-1012.50%
META260116C009500002024-07-17 3:23PM EDT950.009.750.000.000.00-4012.50%
META260116C009600002024-07-05 9:45AM EDT960.0015.100.000.000.00-1012.50%
META260116C009700002024-06-26 2:38PM EDT970.0013.490.000.000.00-10012.50%
META260116C009800002024-07-02 2:10PM EDT980.0012.500.000.000.00-1012.50%
META260116C009900002024-07-18 3:48PM EDT990.009.800.000.000.00-2012.50%
META260116C010000002024-07-18 10:18AM EDT1,000.008.700.000.000.00-5012.50%
META260116C010100002024-07-10 12:08PM EDT1,010.0015.130.000.000.00-1012.50%
META260116C010200002024-07-18 3:02PM EDT1,020.008.450.000.000.00-2012.50%
META260116C010300002024-07-18 3:02PM EDT1,030.008.090.000.000.00-17012.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META260116P000050002024-07-09 1:03PM EDT5.000.020.000.000.00-5050.00%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-233103.91%
META260116P000300002024-07-17 3:59PM EDT30.000.020.000.000.00-5050.00%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223873.73%
META260116P000500002024-06-06 9:36AM EDT50.000.200.000.280.00-11568.85%
META260116P000600002024-06-11 9:30AM EDT60.000.180.000.310.00-128863.87%
META260116P000700002024-06-11 10:06AM EDT70.000.230.230.340.00-122063.18%
META260116P000800002024-07-18 11:10AM EDT80.000.380.000.000.00-250025.00%
META260116P000900002024-07-18 3:02PM EDT90.000.450.000.000.00-1025.00%
META260116P001000002024-07-18 12:24PM EDT100.000.600.000.000.00-152025.00%
META260116P001100002024-06-26 3:17PM EDT110.000.760.000.000.00-1025.00%
META260116P001200002024-07-18 11:00AM EDT120.001.000.000.000.00-3025.00%
META260116P001300002024-07-17 1:17PM EDT130.001.130.000.000.00-2025.00%
META260116P001400002024-07-08 3:10PM EDT140.001.140.000.000.00-2025.00%
META260116P001450002024-07-08 3:10PM EDT145.001.250.000.000.00-2025.00%
META260116P001500002024-07-17 10:24AM EDT150.001.700.000.000.00-230012.50%
META260116P001550002024-05-14 9:30AM EDT155.002.520.000.000.00-8024212.50%
META260116P001600002024-07-18 1:57PM EDT160.001.870.000.000.00-2012.50%
META260116P001650002024-07-11 10:17AM EDT165.001.880.000.000.00-1012.50%
META260116P001700002024-07-17 12:42PM EDT170.002.340.000.000.00-20012.50%
META260116P001750002024-07-05 10:17AM EDT175.002.050.000.000.00-4012.50%
META260116P001800002024-07-18 11:47AM EDT180.002.730.000.000.00-60012.50%
META260116P001850002024-07-09 3:45PM EDT185.002.250.000.000.00-1012.50%
META260116P001900002024-07-10 3:56PM EDT190.002.650.000.000.00-8012.50%
META260116P001950002024-07-11 10:17AM EDT195.002.950.000.000.00-3012.50%
META260116P002000002024-07-18 12:58PM EDT200.003.650.000.000.00-10012.50%
META260116P002100002024-07-18 1:08PM EDT210.004.250.000.000.00-2012.50%
META260116P002200002024-07-18 10:27AM EDT220.004.900.000.000.00-1012.50%
META260116P002300002024-07-17 1:23PM EDT230.006.040.000.000.00-22012.50%
META260116P002400002024-07-17 9:32AM EDT240.006.500.000.000.00-1012.50%
META260116P002500002024-07-18 11:46AM EDT250.007.850.000.000.00-30012.50%
META260116P002600002024-07-17 11:13AM EDT260.008.700.000.000.00-11012.50%
META260116P002700002024-07-17 3:27PM EDT270.0010.590.000.000.00-10306.25%
META260116P002800002024-07-18 2:08PM EDT280.0010.900.000.000.00-1106.25%
META260116P002900002024-07-17 3:28PM EDT290.0013.750.000.000.00-3106.25%
META260116P003000002024-07-18 12:37PM EDT300.0014.500.000.000.00-206.25%
META260116P003100002024-07-17 3:05PM EDT310.0017.400.000.000.00-13006.25%
META260116P003200002024-07-18 3:54PM EDT320.0017.800.000.000.00-106.25%
META260116P003300002024-07-18 11:45AM EDT330.0021.210.000.000.00-106.25%
META260116P003400002024-07-18 11:09AM EDT340.0023.500.000.000.00-106.25%
META260116P003500002024-07-18 2:12PM EDT350.0024.900.000.000.00-1006.25%
META260116P003600002024-07-16 11:57AM EDT360.0025.000.000.000.00-103.13%
META260116P003700002024-07-18 12:48PM EDT370.0031.150.000.000.00-4203.13%
META260116P003800002024-07-18 11:36AM EDT380.0035.540.000.000.00-103.13%
META260116P003900002024-07-17 9:38AM EDT390.0036.930.000.000.00-103.13%
META260116P003950002024-07-18 3:52PM EDT395.0038.400.000.000.00-603.13%
META260116P004000002024-07-18 2:22PM EDT400.0040.000.000.000.00-703.13%
META260116P004050002024-07-17 10:23AM EDT405.0042.920.000.000.00-103.13%
META260116P004100002024-07-18 9:58AM EDT410.0045.160.000.000.00-103.13%
META260116P004150002024-06-27 9:35AM EDT415.0035.330.000.000.00-103.13%
META260116P004200002024-07-18 3:31PM EDT420.0047.900.000.000.00-28501.56%
META260116P004250002024-07-16 11:50AM EDT425.0045.550.000.000.00-101.56%
META260116P004300002024-07-18 3:21PM EDT430.0052.200.000.000.00-201.56%
META260116P004350002024-06-11 2:41PM EDT435.0046.5543.4544.450.00-35428.40%
META260116P004400002024-07-18 3:44PM EDT440.0055.910.000.000.00-401.56%
META260116P004450002024-07-17 1:29PM EDT445.0063.130.000.000.00-201.56%
META260116P004500002024-07-18 12:53PM EDT450.0062.100.000.000.00-15500.78%
META260116P004600002024-07-18 3:52PM EDT460.0064.940.000.000.00-500.78%
META260116P004700002024-07-18 11:24AM EDT470.0073.500.000.000.00-8000.20%
META260116P004800002024-07-17 9:32AM EDT480.0075.600.000.000.00-700.00%
META260116P004900002024-07-17 12:49PM EDT490.0084.540.000.000.00-300.00%
META260116P005000002024-07-18 3:34PM EDT500.0086.650.000.000.00-1500.00%
META260116P005100002024-07-17 12:54PM EDT510.0096.250.000.000.00-700.00%
META260116P005200002024-07-18 3:52PM EDT520.0096.980.000.000.00-500.00%
META260116P005300002024-07-10 9:31AM EDT530.0077.890.000.000.00-100.00%
META260116P005400002024-07-17 10:33AM EDT540.00111.950.000.000.00-100.00%
META260116P005500002024-07-18 9:36AM EDT550.00118.000.000.000.00-1500.00%
META260116P005600002024-07-17 10:13AM EDT560.00124.350.000.000.00-300.00%
META260116P005700002024-07-17 10:44AM EDT570.00131.400.000.000.00-1000.00%
META260116P005800002024-07-08 1:19PM EDT580.00107.700.000.000.00-100.00%
META260116P005900002024-07-08 1:19PM EDT590.00113.650.000.000.00-600.00%
META260116P006000002024-07-17 1:53PM EDT600.00159.550.000.000.00-500.00%
META260116P006100002024-07-11 11:16AM EDT610.00130.400.000.000.00-3100.00%
META260116P006200002024-04-29 10:47AM EDT620.00192.65160.00163.700.00-1426.06%
META260116P006300002024-07-10 10:18AM EDT630.00137.430.000.000.00-3800.00%
META260116P006500002024-07-15 10:59AM EDT650.00169.850.000.000.00-200.00%
META260116P006600002024-04-24 12:07PM EDT660.00193.70189.35193.250.00-3322.77%
META260116P006700002024-07-10 1:15PM EDT670.00161.090.000.000.00-700.00%
META260116P006800002024-07-10 1:15PM EDT680.00168.240.000.000.00-700.00%
META260116P006900002024-04-05 2:31PM EDT690.00189.11238.60242.500.00-2236.38%
META260116P007000002024-04-30 10:40AM EDT700.00264.50232.20235.500.00-2227.09%
META260116P007100002024-07-10 1:15PM EDT710.00190.800.000.000.00-100.00%
META260116P007200002024-07-10 1:15PM EDT720.00198.500.000.000.00-100.00%
META260116P007400002024-04-23 11:11AM EDT740.00253.950.000.000.00-200.00%
META260116P007500002024-04-26 12:59PM EDT750.00309.83270.00273.850.00-200.00%
META260116P007600002024-07-09 12:09PM EDT760.00236.680.000.000.00-200.00%
META260116P007900002024-07-10 11:38AM EDT790.00261.250.000.000.00--00.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--00.00%
META260116P008200002024-04-18 9:33AM EDT820.00322.05345.50350.500.00--029.54%
META260116P009000002024-05-09 11:20AM EDT900.00424.44405.10409.050.00-100.00%
META260116P010000002024-07-03 12:16PM EDT1,000.00490.550.000.000.00-300.00%
META260116P010100002024-07-17 9:48AM EDT1,010.00535.500.000.000.00-500.00%
META260116P010200002024-07-11 10:47AM EDT1,020.00497.660.000.000.00-400.00%
META260116P010300002024-07-17 12:52PM EDT1,030.00564.200.000.000.00--00.00%