Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,61+7,21 (+5,36%)
Börsenschluss: 04:00PM EDT
141,22 -0,39 (-0,28%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META221118C000500002022-09-28 9:37AM EDT50.0086.8591.6592.15-14.65-14.43%222133.20%
META221118C000600002022-08-08 2:05PM EDT60.00111.6099.60100.100.00-14365.97%
META221118C000700002022-08-15 1:07PM EDT70.00111.9080.5080.950.00-41224.73%
META221118C000800002022-08-17 10:11AM EDT80.0096.9567.9068.400.00-22167.72%
META221118C000850002022-08-18 9:34AM EDT85.0088.8562.1062.500.00-13146.36%
META221118C000900002022-09-22 3:05PM EDT90.0055.0052.5052.950.00-615182.23%
META221118C000950002022-09-23 10:41AM EDT95.0046.9547.8048.250.00-15078.66%
META221118C001000002022-09-27 3:02PM EDT100.0037.5043.2043.650.00-421175.54%
META221118C001050002022-09-16 3:12PM EDT105.0043.3738.6539.150.00-122972.31%
META221118C001100002022-09-23 12:01PM EDT110.0033.5534.3534.750.00-24069.75%
META221118C001150002022-09-28 12:08PM EDT115.0028.9030.1530.55+1.50+5.47%12322167.24%
META221118C001200002022-09-28 12:49PM EDT120.0025.0526.2526.60+3.68+17.22%1528165.43%
META221118C001250002022-09-28 1:06PM EDT125.0021.4422.4522.85+3.42+18.98%514763.23%
META221118C001300002022-09-28 3:31PM EDT130.0019.1519.0519.30+4.60+31.62%5033461.41%
META221118C001350002022-09-28 3:59PM EDT135.0016.0515.9016.05+4.05+33.75%19480459.63%
META221118C001400002022-09-28 3:58PM EDT140.0013.2913.0513.20+3.74+39.16%2562,48958.14%
META221118C001450002022-09-28 3:59PM EDT145.0010.6210.5510.70+3.03+39.92%7993,64256.85%
META221118C001500002022-09-28 3:59PM EDT150.008.478.408.55+2.47+41.17%9602,66655.75%
META221118C001550002022-09-28 3:30PM EDT155.006.556.606.70+1.97+43.01%8903,93454.73%
META221118C001600002022-09-28 3:50PM EDT160.005.255.105.25+1.75+50.00%2,0188,10454.03%
META221118C001650002022-09-28 3:58PM EDT165.004.053.904.05+1.35+50.00%3953,64353.42%
META221118C001700002022-09-28 3:59PM EDT170.003.053.003.10+0.99+48.06%1,4734,14153.11%
META221118C001750002022-09-28 3:55PM EDT175.002.352.282.36+0.79+50.64%3166,61752.87%
META221118C001800002022-09-28 3:55PM EDT180.001.791.741.80+0.58+47.93%5068,61052.83%
META221118C001850002022-09-28 3:29PM EDT185.001.291.331.38+0.34+35.79%1543,14152.95%
META221118C001900002022-09-28 3:55PM EDT190.001.051.021.07+0.32+43.84%1611,69253.22%
META221118C001950002022-09-28 3:54PM EDT195.000.820.790.84+0.25+43.86%1132,38653.61%
META221118C002000002022-09-28 3:57PM EDT200.000.640.620.65+0.17+36.17%7579,16254.00%
META221118C002050002022-09-28 3:54PM EDT205.000.490.490.53+0.10+25.64%1102,63554.69%
META221118C002100002022-09-28 3:14PM EDT210.000.390.390.43+0.07+21.87%892,61555.32%
META221118C002150002022-09-28 3:53PM EDT215.000.340.320.36+0.08+30.77%1933,38756.20%
META221118C002200002022-09-28 3:03PM EDT220.000.270.260.29+0.07+35.00%542,77456.79%
META221118C002250002022-09-28 3:52PM EDT225.000.230.210.25+0.05+27.78%451,36957.62%
META221118C002300002022-09-28 3:33PM EDT230.000.180.180.21+0.03+20.00%1223,45658.50%
META221118C002350002022-09-27 2:18PM EDT235.000.130.140.150.00-189458.30%
META221118C002400002022-09-28 3:13PM EDT240.000.140.120.16+0.03+27.27%1032,49160.06%
META221118C002450002022-09-28 2:12PM EDT245.000.110.110.14+0.02+22.22%1023,04961.13%
META221118C002500002022-09-28 3:11PM EDT250.000.110.090.12+0.04+57.14%2042,57961.72%
META221118C002550002022-09-28 12:31PM EDT255.000.080.080.11+0.01+14.29%22,18462.79%
META221118C002600002022-09-28 3:12PM EDT260.000.080.070.10+0.01+14.29%522,29863.67%
META221118C002650002022-09-28 3:04PM EDT265.000.070.060.09+0.03+75.00%231,03964.45%
META221118C002700002022-09-27 1:03PM EDT270.000.040.050.090.00-164565.63%
META221118C002750002022-09-28 1:51PM EDT275.000.050.050.08+0.02+66.67%101,09366.80%
META221118C002800002022-09-28 3:31PM EDT280.000.040.040.05+0.01+33.33%52,78065.82%
META221118C002850002022-09-28 11:13AM EDT285.000.040.030.070.00-138067.97%
META221118C002900002022-09-27 11:37AM EDT290.000.020.030.060.00-11,03868.75%
META221118C002950002022-09-26 11:23AM EDT295.000.030.020.060.00-230169.34%
META221118C003000002022-09-28 12:49PM EDT300.000.020.020.05-0.01-33.33%506,16569.92%
META221118C003050002022-09-28 3:36PM EDT305.000.020.020.050.00-91,43971.09%
META221118C003100002022-09-27 10:48AM EDT310.000.020.020.050.00-601,81772.66%
META221118C003150002022-09-16 1:36PM EDT315.000.020.010.050.00-10237872.66%
META221118C003200002022-09-26 10:19AM EDT320.000.020.010.040.00-32067672.66%
META221118C003250002022-09-15 9:35AM EDT325.000.040.010.040.00-43,39274.22%
META221118C003300002022-09-14 10:04AM EDT330.000.040.010.040.00-139975.00%
META221118C003350002022-09-16 11:03AM EDT335.000.020.000.040.00-2318975.00%
META221118C003400002022-09-14 1:54PM EDT340.000.030.000.040.00-13,17775.78%
META221118C003450002022-09-12 12:25PM EDT345.000.050.000.040.00-114977.34%
META221118C003500002022-09-28 3:36PM EDT350.000.010.000.03-0.01-50.00%12,55976.56%
META221118C003550002022-09-28 3:36PM EDT355.000.020.000.03+0.01+100.00%1199877.34%
META221118C003600002022-09-12 2:32PM EDT360.000.030.000.030.00-173178.91%
META221118C003650002022-08-01 1:08PM EDT365.000.100.040.060.00-322388.28%
META221118C003700002022-09-12 9:30AM EDT370.000.040.000.030.00-119280.47%
META221118C003750002022-09-26 11:30AM EDT375.000.010.000.030.00-1548381.25%
META221118C003800002022-09-22 9:44AM EDT380.000.010.000.030.00-130082.81%
META221118C003850002022-08-18 10:53AM EDT385.000.050.000.030.00-221483.59%
META221118C003900002022-09-23 10:51AM EDT390.000.010.000.030.00-522184.38%
META221118C003950002022-09-26 10:49AM EDT395.000.010.000.030.00-110685.16%
META221118C004000002022-09-16 12:39PM EDT400.000.010.000.030.00-919285.94%
META221118C004050002022-06-29 3:08PM EDT405.000.160.000.140.00-20021099.80%
META221118C004100002022-08-16 1:33PM EDT410.000.040.000.030.00-2025588.28%
META221118C004150002022-06-24 1:55PM EDT415.000.100.080.160.00-400127107.42%
META221118C004200002022-08-19 11:31AM EDT420.000.040.010.030.00-108592.19%
META221118C004250002022-06-24 2:17PM EDT425.000.100.070.140.00-400200108.01%
META221118C004300002022-06-24 2:14PM EDT430.000.090.060.140.00-300339108.40%
META221118C004350002022-08-19 2:48PM EDT435.000.030.000.020.00-509089.06%
META221118C004400002022-08-15 9:30AM EDT440.000.010.000.030.00-117593.75%
META221118C004450002022-08-04 12:24PM EDT445.000.040.000.030.00-20035893.75%
META221118C004500002022-09-28 3:35PM EDT450.000.010.000.020.00-244292.19%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META221118P000500002022-09-28 2:15PM EDT50.000.030.020.040.00-1637100.78%
META221118P000550002022-09-28 11:13AM EDT55.000.040.020.050.00-4416193.75%
META221118P000600002022-09-28 1:58PM EDT60.000.060.050.07-0.03-33.33%27960490.63%
META221118P000650002022-09-28 2:50PM EDT65.000.100.080.10-0.03-23.08%20829186.72%
META221118P000700002022-09-28 3:37PM EDT70.000.150.140.15-0.05-25.00%1471384.18%
META221118P000750002022-09-28 12:12PM EDT75.000.240.200.23-0.04-14.29%117781.05%
META221118P000800002022-09-28 1:33PM EDT80.000.320.300.33-0.16-33.33%1082,13578.22%
META221118P000850002022-09-28 11:06AM EDT85.000.530.440.47-0.15-22.06%12441675.59%
META221118P000900002022-09-28 3:59PM EDT90.000.630.630.67-0.35-35.71%1962,75173.10%
META221118P000950002022-09-28 3:39PM EDT95.000.910.900.94-0.48-34.53%4357470.90%
META221118P001000002022-09-28 3:59PM EDT100.001.251.261.31-0.69-35.57%3992,26368.80%
META221118P001050002022-09-28 3:47PM EDT105.001.741.741.79-0.91-34.34%1462,11166.81%
META221118P001100002022-09-28 3:55PM EDT110.002.332.362.42-1.17-33.43%771,22964.92%
META221118P001150002022-09-28 3:29PM EDT115.003.173.153.25-1.51-32.26%771,81863.20%
META221118P001200002022-09-28 3:38PM EDT120.004.144.104.25-1.91-31.57%1248,00561.27%
META221118P001250002022-09-28 3:58PM EDT125.005.355.355.45-2.15-28.67%1634,41459.52%
META221118P001300002022-09-28 3:49PM EDT130.006.836.857.00-2.82-29.22%2463,54458.03%
META221118P001350002022-09-28 3:59PM EDT135.008.708.658.80-3.22-27.01%3972,76656.47%
META221118P001400002022-09-28 3:57PM EDT140.0010.7210.8010.95-3.83-26.32%5784,33155.11%
META221118P001450002022-09-28 3:55PM EDT145.0013.1813.3013.45-4.12-23.82%2167,54853.86%
META221118P001500002022-09-28 3:54PM EDT150.0015.9516.1016.30-4.76-22.98%936,02152.59%
META221118P001550002022-09-28 3:55PM EDT155.0019.1019.2519.50-5.26-21.59%372,61051.43%
META221118P001600002022-09-28 3:12PM EDT160.0022.9722.7023.00-5.58-19.54%324,85550.20%
META221118P001650002022-09-28 3:39PM EDT165.0026.6726.5526.85-5.88-18.06%72,28750.39%
META221118P001700002022-09-28 3:39PM EDT170.0030.7930.6030.95-4.76-13.39%122,70849.85%
META221118P001750002022-09-28 2:11PM EDT175.0035.5134.9035.25-6.16-14.78%373,61349.32%
META221118P001800002022-09-28 1:13PM EDT180.0040.8039.3539.70-4.60-10.13%162,70748.65%
META221118P001850002022-09-28 2:35PM EDT185.0044.5643.9544.40-6.11-12.06%71,34849.27%
META221118P001900002022-09-28 2:15PM EDT190.0049.4648.7049.15-6.39-11.44%12,40349.59%
META221118P001950002022-09-28 1:13PM EDT195.0055.0053.5053.95-5.20-8.64%21,91549.73%
META221118P002000002022-09-28 2:01PM EDT200.0059.4058.4558.75-5.89-9.02%101,73948.73%
META221118P002050002022-09-27 1:29PM EDT205.0070.1563.3063.750.00-2447751.51%
META221118P002100002022-09-28 3:06PM EDT210.0068.7568.3068.60-5.55-7.47%65144549.85%
META221118P002150002022-09-28 2:56PM EDT215.0074.0573.2573.60-3.77-4.84%1,37684052.34%
META221118P002200002022-09-28 3:25PM EDT220.0078.6078.2078.60+1.40+1.81%1,46641954.69%
META221118P002250002022-09-28 1:52PM EDT225.0084.8583.2083.60-0.85-0.99%756156.98%
META221118P002300002022-09-28 1:52PM EDT230.0089.8088.1588.70-0.01-0.01%273262.60%
META221118P002350002022-09-28 3:47PM EDT235.0093.1593.2093.60-4.62-4.73%2559961.38%
META221118P002400002022-09-15 2:31PM EDT240.0089.6598.1598.700.00-40251.95%
META221118P002450002022-09-14 10:18AM EDT245.0094.20103.20103.650.00-2053.52%
META221118P002500002022-09-15 10:03AM EDT250.0096.70108.15108.650.00-1250.00%
META221118P002550002022-09-21 10:25AM EDT255.00110.45113.20113.650.00-1057.03%
META221118P002600002022-09-22 2:22PM EDT260.00116.87118.20118.650.00-2058.59%
META221118P002650002022-09-08 10:06AM EDT265.00104.87123.20123.700.00-1163.48%
META221118P002700002022-09-15 10:24AM EDT270.00117.85128.15128.650.00-1156.25%
META221118P002750002022-09-20 9:47AM EDT275.00128.35133.20133.700.00-1366.60%
META221118P002800002022-09-20 1:40PM EDT280.00133.65138.20138.600.00-1059.38%
META221118P002850002022-07-29 11:25AM EDT285.00129.35122.95123.400.00-110.00%
META221118P002900002022-08-03 2:55PM EDT290.00121.95129.20129.600.00-5500.00%
META221118P002950002022-08-25 9:50AM EDT295.00129.95154.40154.750.00-10108.33%
META221118P003000002022-09-28 2:21PM EDT300.00158.80158.20158.60-6.01-3.65%1064.84%
META221118P003050002022-09-08 11:57AM EDT305.00144.50163.15163.600.00-1086.62%
META221118P003100002022-09-20 2:21PM EDT310.00163.70168.20168.600.00-1067.19%
META221118P003150002022-09-28 3:52PM EDT315.00173.00173.20173.65+0.90+0.52%30913974.61%
META221118P003200002022-09-07 10:42AM EDT320.00162.40178.20178.600.00-2069.53%
META221118P003250002022-09-08 11:27AM EDT325.00163.53183.20183.650.00-1077.34%
META221118P003300002022-09-01 10:23AM EDT330.00165.35188.20188.650.00-2078.52%
META221118P003350002022-07-08 3:12PM EDT335.00163.53167.60168.100.00-200.00%
META221118P003400002022-07-26 10:24AM EDT340.00176.82172.40173.100.00-200.00%
META221118P003450002022-09-22 11:01AM EDT345.00202.97203.20203.600.00-2075.00%
META221118P003500002022-08-10 10:49AM EDT350.00172.00183.15183.600.00-200.00%
META221118P003550002022-09-23 9:57AM EDT355.00214.96213.20213.600.00-2077.34%
META221118P003600002022-07-25 12:58PM EDT360.00193.14195.70196.000.00-7400.00%
META221118P003650002022-07-25 11:29AM EDT365.00197.65200.75201.050.00-11200.00%
META221118P003700002022-07-25 12:57PM EDT370.00203.15205.70206.000.00-15200.00%
META221118P003750002022-07-26 12:27PM EDT375.00213.35208.00208.450.00-400.00%
META221118P003800002022-09-26 12:25PM EDT380.00242.50238.20238.600.00-3082.81%
META221118P003850002022-09-14 10:24AM EDT385.00235.32243.20243.650.00-116091.02%
META221118P003900002022-09-13 10:44AM EDT390.00234.09248.20248.600.00-1084.38%
META221118P003950002022-07-27 2:25PM EDT395.00227.57232.90233.450.00-30300.00%
META221118P004000002022-08-30 10:12AM EDT400.00241.75258.20258.650.00-1093.75%
META221118P004050002022-08-26 10:01AM EDT405.00237.18264.40264.750.00-20142.29%
META221118P004100002022-08-25 11:05AM EDT410.00242.45269.40269.750.00-30143.53%
META221118P004150002022-08-31 11:15AM EDT415.00250.87273.20273.650.00-1096.88%
META221118P004200002022-09-01 10:23AM EDT420.00255.40278.20278.650.00--097.66%
META221118P004250002022-08-04 9:47AM EDT425.00253.10264.40264.900.00--00.00%
META221118P004300002022-07-19 1:12PM EDT430.00254.76254.25254.850.00--00.00%
META221118P004350002022-07-19 1:12PM EDT435.00259.98259.40259.700.00-2200.00%
META221118P004400002022-07-19 1:10PM EDT440.00265.07264.25264.650.00--00.00%
META221118P004450002022-06-09 9:07AM EDT445.00244.65268.70269.950.00---0.00%
META221118P004500002022-08-25 9:45AM EDT450.00285.35309.40309.800.00-10153.52%