Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,74+4,44 (+3,01%)
Börsenschluss: 04:00PM EST
151,68 -0,06 (-0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230217C000050002023-01-18 2:02PM EST5.00127.90146.35147.000.00-11711.72%
META230217C000100002023-01-27 10:42AM EST10.00140.55141.35142.05+3.55+2.59%115563.28%
META230217C000200002023-01-03 11:24AM EST20.00104.44131.40132.100.00-1920281.25%
META230217C000225002023-01-03 11:24AM EST22.50101.96128.90129.700.00-1919314.06%
META230217C000250002023-01-23 9:46AM EST25.00115.01126.40127.100.00-56250.00%
META230217C000300002023-01-03 3:32PM EST30.0095.45121.40122.100.00-11225.00%
META230217C000350002023-01-03 1:24PM EST35.0089.15116.40117.150.00-11228.13%
META230217C000400002023-01-03 1:18PM EST40.0084.35111.45112.150.00-12220.31%
META230217C000450002023-01-04 12:40PM EST45.0083.95106.45107.150.00--20201.56%
META230217C000500002023-01-23 11:47AM EST50.0092.68101.45102.200.00-10157192.19%
META230217C000550002022-11-03 12:21PM EST55.0036.2568.9069.550.00--10.00%
META230217C000600002023-01-09 3:04PM EST60.0070.1091.5092.200.00-1217167.19%
META230217C000650002023-01-27 12:45PM EST65.0087.5586.5587.20+16.80+23.75%216157.81%
META230217C000700002023-01-18 10:38AM EST70.0066.1381.5582.250.00-2137148.44%
META230217C000750002023-01-20 12:37PM EST75.0063.1876.6077.300.00-1962141.60%
META230217C000800002023-01-27 12:36PM EST80.0071.6571.6072.30+7.44+11.59%31,854129.69%
META230217C000850002023-01-27 11:19AM EST85.0066.4266.6567.35+7.93+13.56%5031,093122.46%
META230217C000900002023-01-27 2:54PM EST90.0063.0061.7062.30+5.96+10.45%455,122111.72%
META230217C000950002023-01-27 2:05PM EST95.0057.9556.7557.35+6.54+12.72%53,049104.40%
META230217C001000002023-01-27 3:57PM EST100.0052.2551.8552.40+5.75+12.37%8310,04198.05%
META230217C001050002023-01-27 3:32PM EST105.0047.9547.0047.45+6.46+15.57%5846,05692.04%
META230217C001100002023-01-27 3:58PM EST110.0042.4541.9542.65+5.45+14.73%4315,08284.62%
META230217C001150002023-01-27 3:53PM EST115.0037.5237.1537.85+4.52+13.70%17018,18580.08%
META230217C001200002023-01-27 3:56PM EST120.0033.0032.4033.05+4.40+15.38%12319,54374.80%
META230217C001250002023-01-27 3:46PM EST125.0028.6027.9528.50+4.94+20.88%16211,16072.71%
META230217C001300002023-01-27 3:53PM EST130.0023.7523.5024.00+3.55+17.57%26213,44168.58%
META230217C001350002023-01-27 3:46PM EST135.0020.2719.5519.90+3.77+22.85%32720,07567.21%
META230217C001400002023-01-27 3:56PM EST140.0016.0215.8516.15+2.84+21.55%7,21717,04465.65%
META230217C001450002023-01-27 3:59PM EST145.0012.7212.6512.80+2.59+25.57%4,2078,70864.70%
META230217C001500002023-01-27 3:58PM EST150.009.859.759.90+2.16+28.09%3,98014,18263.43%
META230217C001550002023-01-27 3:58PM EST155.007.507.357.50+1.85+32.74%2,6267,93062.62%
META230217C001600002023-01-27 3:59PM EST160.005.465.405.55+1.31+31.57%2,9886,27761.96%
META230217C001650002023-01-27 3:56PM EST165.003.903.854.00+1.04+36.36%9083,94461.29%
META230217C001700002023-01-27 3:59PM EST170.002.772.732.80+0.85+44.27%3,5585,75160.93%
META230217C001750002023-01-27 3:59PM EST175.001.931.871.94+0.62+47.33%4,96812,53860.62%
META230217C001800002023-01-27 3:58PM EST180.001.311.301.33+0.43+48.86%89910,58960.77%
META230217C001850002023-01-27 3:50PM EST185.000.900.880.92+0.31+52.54%64093561.01%
META230217C001900002023-01-27 3:53PM EST190.000.610.600.64+0.24+64.86%6462,10061.50%
META230217C001950002023-01-27 3:57PM EST195.000.440.420.45+0.17+62.96%5151,02362.26%
META230217C002000002023-01-27 3:58PM EST200.000.310.300.31+0.13+72.22%6081,77063.04%
META230217C002050002023-01-27 3:33PM EST205.000.240.190.23+0.10+71.43%3332,05963.57%
META230217C002100002023-01-27 3:44PM EST210.000.160.150.17+0.07+77.78%401,43765.04%
META230217C002150002023-01-27 1:57PM EST215.000.110.100.13+0.05+83.33%3575265.92%
META230217C002200002023-01-27 3:57PM EST220.000.080.080.09+0.03+60.00%4953,84566.99%
META230217C002250002023-01-27 3:32PM EST225.000.070.050.07+0.04+133.33%1,0101,23267.58%
META230217C002300002023-01-27 3:38PM EST230.000.050.050.06+0.03+150.00%2761,21270.12%
META230217C002350002023-01-27 10:55AM EST235.000.020.040.05+0.01+100.00%265971.48%
META230217C002400002023-01-27 3:43PM EST240.000.030.030.04+0.02+200.00%271,37572.66%
META230217C002450002023-01-27 3:14PM EST245.000.030.010.04+0.01+50.00%20049173.05%
META230217C002500002023-01-23 11:20AM EST250.000.020.000.030.00-197772.66%
META230217C002550002023-01-27 10:33AM EST255.000.010.010.030.00-125176.56%
META230217C002600002023-01-17 11:58AM EST260.000.010.000.020.00-258275.00%
META230217C002650002023-01-27 11:51AM EST265.000.010.000.02-0.02-66.67%227276.56%
META230217C002700002023-01-10 1:48PM EST270.000.010.000.030.00-132482.03%
META230217C002750002023-01-18 10:15AM EST275.000.010.000.020.00-120181.25%
META230217C002800002023-01-09 2:32PM EST280.000.010.000.020.00-216184.38%
META230217C002850002023-01-11 11:31AM EST285.000.010.000.020.00-1543185.94%
META230217C002900002023-01-27 3:05PM EST290.000.010.000.020.00-175087.50%
META230217C002950002022-12-30 3:09PM EST295.000.010.000.020.00-2044190.63%
META230217C003000002023-01-27 3:55PM EST300.000.010.000.010.00-202,96387.50%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230217P000050002023-01-20 10:38AM EST5.000.010.000.010.00-200555450.00%
META230217P000100002023-01-20 10:38AM EST10.000.010.000.010.00-200200362.50%
META230217P000150002023-01-20 10:34AM EST15.000.010.000.010.00-200207300.00%
META230217P000200002023-01-20 10:34AM EST20.000.010.000.020.00-200300281.25%
META230217P000225002023-01-20 10:38AM EST22.500.010.000.020.00-200200265.63%
META230217P000250002023-01-20 10:34AM EST25.000.010.000.020.00-2001,574250.00%
META230217P000300002023-01-26 2:04PM EST30.000.010.000.020.00-13,210225.00%
META230217P000350002023-01-20 10:38AM EST35.000.010.000.020.00-1001,037203.13%
META230217P000400002023-01-23 2:58PM EST40.000.010.000.020.00-100504184.38%
META230217P000450002023-01-23 3:00PM EST45.000.010.000.010.00-2701,011162.50%
META230217P000500002023-01-27 3:43PM EST50.000.010.000.020.00-11,482156.25%
META230217P000550002023-01-26 1:44PM EST55.000.010.000.020.00-2604143.75%
META230217P000600002023-01-27 1:48PM EST60.000.030.000.02+0.01+50.00%502,385131.25%
META230217P000650002023-01-27 2:10PM EST65.000.020.000.02+0.01+100.00%463,120120.31%
META230217P000700002023-01-27 3:37PM EST70.000.020.010.02+0.01+100.00%44,210114.06%
META230217P000750002023-01-27 3:36PM EST75.000.030.020.030.00-162,317109.38%
META230217P000800002023-01-27 3:40PM EST80.000.030.030.04-0.02-40.00%508,463103.91%
META230217P000850002023-01-27 3:40PM EST85.000.050.040.06-0.01-16.67%1569,82498.44%
META230217P000900002023-01-27 3:51PM EST90.000.060.060.09-0.04-40.00%757,51593.95%
META230217P000950002023-01-27 3:49PM EST95.000.090.080.10-0.05-35.71%858,92487.11%
META230217P001000002023-01-27 3:59PM EST100.000.150.140.15-0.07-31.82%54714,39283.79%
META230217P001050002023-01-27 3:53PM EST105.000.210.200.21-0.11-34.38%33612,36679.20%
META230217P001100002023-01-27 3:57PM EST110.000.310.300.32-0.19-38.00%38912,66875.59%
META230217P001150002023-01-27 3:56PM EST115.000.480.460.49-0.26-35.14%1,86620,76572.36%
META230217P001200002023-01-27 3:59PM EST120.000.740.730.76-0.41-35.65%1,09822,33469.82%
META230217P001250002023-01-27 3:59PM EST125.001.151.121.18-0.60-34.29%90211,71767.46%
META230217P001300002023-01-27 3:59PM EST130.001.791.751.80-0.84-31.94%2,67011,97465.67%
META230217P001350002023-01-27 3:57PM EST135.002.662.652.72-1.17-30.55%63320,59164.21%
META230217P001400002023-01-27 3:59PM EST140.003.953.904.00-1.52-27.79%2,1215,62263.01%
META230217P001450002023-01-27 3:59PM EST145.005.635.605.70-1.87-24.93%2,6933,45762.16%
META230217P001500002023-01-27 3:59PM EST150.007.817.707.85-2.24-22.29%8521,69561.22%
META230217P001550002023-01-27 3:54PM EST155.0010.4010.3010.45-3.73-26.40%62891460.44%
META230217P001600002023-01-27 3:48PM EST160.0013.1413.3513.50-3.34-20.27%1731,11559.68%
META230217P001650002023-01-27 3:53PM EST165.0017.0016.7517.05-4.15-19.62%5621358.98%
META230217P001700002023-01-27 3:53PM EST170.0020.8020.4520.95-4.24-16.93%1521,34757.90%
META230217P001750002023-01-27 3:30PM EST175.0024.1724.7025.25-5.10-17.42%1,07528458.52%
META230217P001800002023-01-27 3:52PM EST180.0029.2329.1029.55-4.97-14.53%9083857.30%
META230217P001850002023-01-27 2:26PM EST185.0033.2033.5534.30-6.05-15.41%2713356.79%
META230217P001900002023-01-27 3:43PM EST190.0038.0038.3539.10-9.05-19.23%102857.96%
META230217P001950002023-01-27 3:01PM EST195.0043.0043.2043.95-18.50-30.08%4058.69%
META230217P002000002023-01-19 3:38PM EST200.0062.7848.1048.800.00-1258.40%
META230217P002050002022-12-29 9:41AM EST205.0087.6053.1053.750.00-2061.33%
META230217P002100002022-12-23 2:28PM EST210.0092.0070.1071.000.00-20203.25%
META230217P002150002022-12-21 1:59PM EST215.0095.0675.2076.000.00-920210.45%
META230217P002200002022-12-16 10:16AM EST220.0098.3082.8083.350.00-40236.19%
META230217P002250002022-12-21 1:12PM EST225.00105.0585.0586.100.00-20223.08%
META230217P002300002022-12-19 1:59PM EST230.00115.0096.7097.250.00-20278.25%
META230217P002350002022-11-08 11:50AM EST235.00139.20119.25120.150.00-20411.23%
META230217P002400002022-09-14 9:11AM EST240.0089.32111.55112.500.00-20327.26%
META230217P002450002022-10-05 9:53AM EST245.00110.02154.55155.250.00-10605.52%
META230217P002500002022-12-13 10:14AM EST250.00127.72113.05113.800.00-10274.24%
META230217P002550002022-12-16 10:16AM EST255.00133.35117.80118.300.00-40276.54%
META230217P002600002022-12-08 2:07PM EST260.00144.71129.70130.200.00-10334.18%
META230217P002650002022-10-26 9:04AM EST265.00131.900.000.000.00-2000.00%
META230217P002700002022-10-26 9:06AM EST270.00137.100.000.000.00-200.00%
META230217P002750002022-10-21 2:42PM EST275.00145.16162.45163.300.00-560477.34%
META230217P002800002022-10-24 8:34AM EST280.00154.090.000.000.00-200.00%
META230217P002850002022-10-21 2:48PM EST285.00155.11172.55173.300.00-140487.16%
META230217P002900002022-12-09 2:39PM EST290.00173.35159.70160.300.00-40363.12%
META230217P002950002022-11-17 1:49PM EST295.00183.00175.35175.950.00-20444.71%
META230217P003000002023-01-26 12:00PM EST300.00154.17147.95148.650.00-10104.69%