Deutsche Märkte schließen in 6 Stunden 40 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
140,28+1,67 (+1,20%)
Börsenschluss: 04:00PM EDT
139,48 -0,80 (-0,57%)
Vorbörslich: 04:49AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230317C000050002022-09-28 11:08AM EDT5.00134.050.000.000.00-100.00%
META230317C000100002022-09-07 2:24PM EDT10.00149.700.000.000.00--00.00%
META230317C000150002022-08-08 10:22AM EDT15.00160.00142.70143.500.00-550.00%
META230317C000200002022-09-07 2:25PM EDT20.00140.000.000.000.00--00.00%
META230317C000250002022-08-03 10:31AM EDT25.00141.80141.20142.000.00-10100.00%
META230317C000300002022-08-23 10:11AM EDT30.00135.48111.70112.150.00-11150.64%
META230317C000350002022-09-13 12:28PM EDT35.00122.000.000.000.00-300.00%
META230317C000450002022-08-08 2:05PM EDT45.00127.35115.10115.850.00-1818283.74%
META230317C000500002022-09-16 1:40PM EDT50.0096.350.000.000.00-100.00%
META230317C000550002022-08-08 10:24AM EDT55.00121.35103.85104.700.00-66228.04%
META230317C000600002022-09-09 10:58AM EDT60.00109.200.000.000.00-200.00%
META230317C000650002022-09-15 9:34AM EDT65.0088.500.000.000.00-100.00%
META230317C000700002022-09-07 11:48AM EDT70.0091.250.000.000.00-200.00%
META230317C000750002022-07-07 3:27PM EDT75.00100.4094.7095.250.00--1220.99%
META230317C000800002022-09-28 10:11AM EDT80.0059.790.000.000.00-100.00%
META230317C000850002022-09-28 1:02PM EDT85.0058.950.000.000.00-200.00%
META230317C000900002022-09-19 9:35AM EDT90.0061.400.000.000.00-100.00%
META230317C000950002022-09-29 10:45AM EDT95.0047.600.000.000.00-1200.00%
META230317C001000002022-10-04 3:02PM EDT100.0046.800.000.000.00-500.00%
META230317C001050002022-09-27 10:55AM EDT105.0041.210.000.000.00-200.00%
META230317C001100002022-09-28 3:34PM EDT110.0040.300.000.000.00-200.00%
META230317C001150002022-09-30 3:50PM EDT115.0032.500.000.000.00-100.00%
META230317C001200002022-10-04 2:17PM EDT120.0032.120.000.000.00-100.00%
META230317C001250002022-10-03 10:11AM EDT125.0027.750.000.000.00-100.00%
META230317C001300002022-10-04 12:39PM EDT130.0026.350.000.000.00-100.00%
META230317C001350002022-10-04 3:53PM EDT135.0022.500.000.000.00-200.00%
META230317C001400002022-10-04 3:24PM EDT140.0019.900.000.000.00-5600.00%
META230317C001450002022-10-04 2:51PM EDT145.0017.880.000.000.00-1301.56%
META230317C001500002022-10-04 3:29PM EDT150.0015.300.000.000.00-5803.13%
META230317C001550002022-10-04 2:16PM EDT155.0013.590.000.000.00-6403.13%
META230317C001600002022-10-04 3:03PM EDT160.0011.750.000.000.00-4803.13%
META230317C001650002022-10-04 3:54PM EDT165.0010.000.000.000.00-15906.25%
META230317C001700002022-10-04 3:43PM EDT170.008.650.000.000.00-2106.25%
META230317C001750002022-10-04 1:47PM EDT175.007.450.000.000.00-1206.25%
META230317C001800002022-10-04 12:08PM EDT180.006.700.000.000.00-6006.25%
META230317C001850002022-10-04 12:44PM EDT185.005.700.000.000.00-606.25%
META230317C001900002022-10-04 11:46AM EDT190.004.750.000.000.00-11012.50%
META230317C001950002022-10-04 3:10PM EDT195.003.950.000.000.00-6012.50%
META230317C002000002022-10-04 3:59PM EDT200.003.450.000.000.00-74012.50%
META230317C002050002022-10-04 2:56PM EDT205.003.000.000.000.00-19012.50%
META230317C002100002022-10-04 2:45PM EDT210.002.510.000.000.00-49012.50%
META230317C002150002022-10-04 3:21PM EDT215.002.130.000.000.00-43012.50%
META230317C002200002022-10-04 2:03PM EDT220.001.880.000.000.00-28012.50%
META230317C002250002022-10-04 12:22PM EDT225.001.680.000.000.00-20012.50%
META230317C002300002022-10-04 12:07PM EDT230.001.450.000.000.00-16012.50%
META230317C002350002022-10-04 10:04AM EDT235.001.240.000.000.00-12012.50%
META230317C002400002022-10-04 3:41PM EDT240.001.040.000.000.00-15012.50%
META230317C002450002022-10-04 11:15AM EDT245.000.950.000.000.00-1012.50%
META230317C002500002022-10-04 11:11AM EDT250.000.830.000.000.00-14012.50%
META230317C002550002022-09-30 11:15AM EDT255.000.830.000.000.00-10012.50%
META230317C002600002022-10-03 3:59PM EDT260.000.620.000.000.00-342025.00%
META230317C002650002022-10-04 2:27PM EDT265.000.580.000.000.00-5025.00%
META230317C002700002022-10-03 3:38PM EDT270.000.500.000.000.00-23025.00%
META230317C002750002022-09-30 3:06PM EDT275.000.480.000.000.00-1,506025.00%
META230317C002800002022-10-03 1:43PM EDT280.000.390.000.000.00-4025.00%
META230317C002850002022-09-27 9:47AM EDT285.000.450.000.000.00-7025.00%
META230317C002900002022-10-03 12:50PM EDT290.000.300.000.000.00-1025.00%
META230317C002950002022-09-28 12:01PM EDT295.000.370.000.000.00-3025.00%
META230317C003000002022-10-04 11:21AM EDT300.000.270.000.000.00-8025.00%
META230317C003050002022-09-29 11:33AM EDT305.000.310.000.000.00-1025.00%
META230317C003100002022-10-04 1:16PM EDT310.000.230.000.000.00-5025.00%
META230317C003150002022-09-30 2:06PM EDT315.000.240.000.000.00-2025.00%
META230317C003200002022-10-04 2:24PM EDT320.000.210.000.000.00-23025.00%
META230317C003250002022-10-04 1:03PM EDT325.000.200.000.000.00-38025.00%
META230317C003300002022-10-04 1:44PM EDT330.000.180.000.000.00-17025.00%
META230317C003350002022-10-04 1:27PM EDT335.000.170.000.000.00-59025.00%
META230317C003400002022-09-29 1:21PM EDT340.000.190.000.000.00-3025.00%
META230317C003500002022-10-04 10:49AM EDT350.000.130.000.000.00-1025.00%
META230317C003600002022-09-29 1:22PM EDT360.000.140.000.000.00-1025.00%
META230317C003700002022-09-21 3:23PM EDT370.000.150.000.000.00-1025.00%
META230317C003800002022-09-28 9:56AM EDT380.000.140.000.000.00-1025.00%
META230317C003900002022-08-25 9:30AM EDT390.000.250.080.140.00-173557.52%
META230317C004000002022-09-28 11:13AM EDT400.000.100.000.000.00-1025.00%
META230317C004100002022-09-14 10:22AM EDT410.000.130.000.000.00-1025.00%
META230317C004200002022-09-08 10:30AM EDT420.000.170.000.000.00-1025.00%
META230317C004300002022-08-12 3:11PM EDT430.000.290.120.210.00-234264.84%
META230317C004400002022-09-13 11:08AM EDT440.000.110.000.000.00-1025.00%
META230317C004500002022-09-14 10:51AM EDT450.000.100.000.000.00-9025.00%
META230317C004600002022-09-13 12:06PM EDT460.000.100.000.000.00-52025.00%
META230317C004700002022-08-25 9:39AM EDT470.000.130.030.080.00-5051561.91%
META230317C004800002022-10-04 10:45AM EDT480.000.060.000.000.00-1025.00%
META230317C004900002022-08-23 2:49PM EDT490.000.080.040.060.00-4227363.28%
META230317C005000002022-09-23 11:52AM EDT500.000.060.000.000.00-2025.00%
META230317C005100002022-09-23 2:52PM EDT510.000.040.000.000.00-20025.00%
META230317C005200002022-10-04 2:34PM EDT520.000.020.000.000.00-1050.00%
META230317C005300002022-09-29 10:28AM EDT530.000.040.000.000.00-5050.00%
META230317C005400002022-08-23 11:00AM EDT540.000.060.020.060.00-448566.21%
META230317C005500002022-08-17 12:47PM EDT550.000.070.030.070.00-6486368.36%
META230317C005600002022-09-06 3:52PM EDT560.000.050.000.000.00-40050.00%
META230317C005700002022-08-23 11:16AM EDT570.000.060.010.060.00-5067067.58%
META230317C005800002022-09-28 9:36AM EDT580.000.020.000.000.00-1050.00%
META230317C005900002022-09-28 10:13AM EDT590.000.040.000.000.00-2050.00%
META230317C006000002022-09-13 2:13PM EDT600.000.060.000.000.00-1050.00%
META230317C006100002022-09-06 3:13PM EDT610.000.050.000.000.00-20050.00%
META230317C006200002022-09-06 3:06PM EDT620.000.050.000.000.00-20050.00%
META230317C006300002022-09-13 3:49PM EDT630.000.030.000.000.00-40050.00%
META230317C006400002022-09-13 3:28PM EDT640.000.040.000.000.00-4050.00%
META230317C006500002022-09-20 9:48AM EDT650.000.020.000.000.00-5050.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230317P000050002022-09-23 9:30AM EDT5.000.020.000.000.00-1050.00%
META230317P000100002022-10-03 11:27AM EDT10.000.020.000.000.00-20050.00%
META230317P000150002022-09-22 12:20PM EDT15.000.030.000.000.00--050.00%
META230317P000200002022-10-03 9:30AM EDT20.000.040.000.000.00-1050.00%
META230317P000250002022-09-22 10:16AM EDT25.000.070.000.000.00-12050.00%
META230317P000300002022-09-29 9:57AM EDT30.000.090.000.000.00-10050.00%
META230317P000350002022-09-13 10:57AM EDT35.000.110.000.000.00-1050.00%
META230317P000400002022-10-04 10:07AM EDT40.000.170.000.000.00-2050.00%
META230317P000450002022-10-04 3:31PM EDT45.000.230.000.000.00-1025.00%
META230317P000500002022-09-29 10:10AM EDT50.000.420.000.000.00-1025.00%
META230317P000550002022-10-04 10:05AM EDT55.000.410.000.000.00-1025.00%
META230317P000600002022-10-04 9:30AM EDT60.000.600.000.000.00-1025.00%
META230317P000650002022-10-04 3:03PM EDT65.000.770.000.000.00-69025.00%
META230317P000700002022-09-30 3:58PM EDT70.001.310.000.000.00-22025.00%
META230317P000750002022-10-04 12:53PM EDT75.001.340.000.000.00-4025.00%
META230317P000800002022-10-04 3:05PM EDT80.001.740.000.000.00-50012.50%
META230317P000850002022-10-04 11:45AM EDT85.002.200.000.000.00-20012.50%
META230317P000900002022-10-04 12:57PM EDT90.002.790.000.000.00-11012.50%
META230317P000950002022-10-04 9:40AM EDT95.003.500.000.000.00-1012.50%
META230317P001000002022-10-04 2:27PM EDT100.004.300.000.000.00-33012.50%
META230317P001050002022-10-04 11:48AM EDT105.005.300.000.000.00-1012.50%
META230317P001100002022-10-04 11:48AM EDT110.006.420.000.000.00-606.25%
META230317P001150002022-10-04 3:21PM EDT115.007.850.000.000.00-3106.25%
META230317P001200002022-10-04 2:46PM EDT120.009.200.000.000.00-7506.25%
META230317P001250002022-10-04 2:56PM EDT125.0010.840.000.000.00-1103.13%
META230317P001300002022-10-04 3:10PM EDT130.0012.960.000.000.00-8203.13%
META230317P001350002022-10-04 2:46PM EDT135.0014.900.000.000.00-10201.56%
META230317P001400002022-10-04 3:12PM EDT140.0017.500.000.000.00-2000.10%
META230317P001450002022-10-04 3:59PM EDT145.0019.800.000.000.00-20900.00%
META230317P001500002022-10-04 2:36PM EDT150.0022.450.000.000.00-1300.00%
META230317P001550002022-10-04 12:54PM EDT155.0025.370.000.000.00-200.00%
META230317P001600002022-10-04 1:54PM EDT160.0028.600.000.000.00-5100.00%
META230317P001650002022-10-04 2:30PM EDT165.0032.180.000.000.00-200.00%
META230317P001700002022-10-04 12:02PM EDT170.0035.460.000.000.00-4400.00%
META230317P001750002022-09-30 2:58PM EDT175.0042.850.000.000.00-300.00%
META230317P001800002022-10-03 9:30AM EDT180.0045.770.000.000.00-500.00%
META230317P001850002022-10-04 2:53PM EDT185.0047.550.000.000.00-300.00%
META230317P001900002022-10-04 3:19PM EDT190.0052.400.000.000.00-100.00%
META230317P001950002022-09-29 2:49PM EDT195.0060.650.000.000.00-5900.00%
META230317P002000002022-10-04 2:51PM EDT200.0060.550.000.000.00-700.00%
META230317P002050002022-09-29 2:29PM EDT205.0069.650.000.000.00-300.00%
META230317P002100002022-10-03 3:52PM EDT210.0071.770.000.000.00-100.00%
META230317P002150002022-09-30 3:20PM EDT215.0078.720.000.000.00-300.00%
META230317P002200002022-10-04 1:45PM EDT220.0080.090.000.000.00-2000.00%
META230317P002250002022-10-03 12:25PM EDT225.0087.960.000.000.00-100.00%
META230317P002300002022-10-04 3:57PM EDT230.0090.040.000.000.00-300.00%
META230317P002350002022-09-28 12:20PM EDT235.0094.700.000.000.00-500.00%
META230317P002400002022-09-30 2:56PM EDT240.00103.410.000.000.00-300.00%
META230317P002450002022-09-27 1:46PM EDT245.00110.410.000.000.00-500.00%
META230317P002500002022-09-28 3:52PM EDT250.00108.450.000.000.00-9000.00%
META230317P002550002022-09-26 9:54AM EDT255.00114.200.000.000.00-100.00%
META230317P002600002022-10-03 12:37PM EDT260.00122.800.000.000.00-300.00%
META230317P002650002022-09-23 9:43AM EDT265.00123.500.000.000.00-200.00%
META230317P002700002022-09-26 9:54AM EDT270.00129.250.000.000.00-100.00%
META230317P002750002022-10-03 3:29PM EDT275.00135.650.000.000.00-100.00%
META230317P002800002022-09-29 9:43AM EDT280.00142.150.000.000.00-100.00%
META230317P002850002022-09-16 10:22AM EDT285.00138.000.000.000.00-100.00%
META230317P002900002022-09-19 10:17AM EDT290.00142.850.000.000.00-100.00%
META230317P002950002022-08-10 10:47AM EDT295.00116.95128.05128.500.00-200.00%
META230317P003000002022-10-03 3:41PM EDT300.00161.000.000.000.00-200.00%
META230317P003050002022-09-07 9:54AM EDT305.00146.100.000.000.00-100.00%
META230317P003100002022-09-19 3:20PM EDT310.00162.350.000.000.00-500.00%
META230317P003150002022-09-06 12:28PM EDT315.00155.990.000.000.00--00.00%
META230317P003200002022-09-30 3:40PM EDT320.00183.850.000.000.00-1,09600.00%
META230317P003250002022-09-13 2:42PM EDT325.00169.620.000.000.00-8500.00%
META230317P003300002022-10-04 1:07PM EDT330.00189.420.000.000.00-100.00%
META230317P003350002022-09-30 3:20PM EDT335.00198.280.000.000.00-200.00%
META230317P003400002022-09-30 3:45PM EDT340.00203.850.000.000.00-2,10000.00%
META230317P003500002022-09-13 1:01PM EDT350.00193.910.000.000.00-1600.00%
META230317P003600002022-08-24 10:38AM EDT360.00196.96218.85219.350.00-410.00%
META230317P003700002022-09-29 2:00PM EDT370.00233.750.000.000.00-100.00%
META230317P003800002022-09-06 1:17PM EDT380.00221.630.000.000.00-3000.00%
META230317P003900002022-09-06 12:36PM EDT390.00230.800.000.000.00-15000.00%
META230317P004000002022-08-30 12:44PM EDT400.00242.99262.05262.750.00-2092.79%
META230317P004100002022-08-05 2:30PM EDT410.00243.99249.15251.850.00-200.00%
META230317P004200002022-08-18 11:16AM EDT420.00244.88273.25274.050.00-100.00%
META230317P004300002022-08-18 1:59PM EDT430.00254.86283.20284.050.00-200.00%
META230317P004400002022-08-18 1:58PM EDT440.00264.85293.35293.900.00-400.00%
META230317P004500002022-07-22 2:35PM EDT450.00280.68281.65282.400.00-200.00%
META230317P004600002022-07-22 2:37PM EDT460.00290.94291.55292.350.00-5000.00%
META230317P004700002022-07-22 2:45PM EDT470.00301.39301.40302.400.00-200.00%
META230317P004800002022-07-22 2:46PM EDT480.00311.20311.40312.500.00-200.00%
META230317P004900002022-07-19 1:14PM EDT490.00314.94314.25315.050.00-12000.00%
META230317P005000002022-07-26 10:52AM EDT500.00336.54331.25332.200.00-2200.00%
META230317P005100002022-07-26 10:48AM EDT510.00346.36341.60342.400.00-5000.00%
META230317P005200002022-07-26 10:49AM EDT520.00356.28351.45352.450.00-4800.00%
META230317P005300002022-07-19 1:46PM EDT530.00354.02354.30355.050.00-10200.00%
META230317P005400002022-07-26 10:51AM EDT540.00376.34371.10372.450.00-200.00%
META230317P005500002022-07-26 10:54AM EDT550.00386.70381.60382.400.00-800.00%
META230317P005600002022-07-19 11:17AM EDT560.00386.55384.35385.000.00-5400.00%
META230317P005700002022-07-26 10:55AM EDT570.00407.06401.55402.350.00-200.00%
META230317P005800002022-07-19 10:55AM EDT580.00407.40404.35405.000.00-400.00%
META230317P005900002022-07-19 10:34AM EDT590.00418.59414.25415.100.00-5000.00%
META230317P006000002022-07-19 10:35AM EDT600.00428.74424.25425.050.00-5000.00%
META230317P006100002022-07-19 10:35AM EDT610.00438.80434.20435.100.00-5000.00%
META230317P006200002022-06-09 9:07AM EDT620.00303.00443.35445.200.00---0.00%
META230317P006300002022-07-19 10:41AM EDT630.00458.93454.20455.000.00-5200.00%
META230317P006500002022-06-09 9:07AM EDT650.00452.25473.30475.250.00---0.00%