Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,08+5,02 (+2,70%)
Ab 01:10PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230317C000050002022-12-08 1:55PM EST5.00110.85124.80125.350.00-4100.00%
META230317C000100002023-02-01 12:38PM EST10.00139.35182.30182.800.00-12573.24%
META230317C000150002023-02-02 10:25AM EST15.00173.00177.20177.900.00-314479.30%
META230317C000200002022-11-08 2:27PM EST20.0075.4095.1095.950.00-120.00%
META230317C000250002023-02-06 10:56AM EST25.00163.73166.80167.400.00-515347.75%
META230317C000300002022-11-07 12:05PM EST30.0065.9083.8584.900.00-25250.00%
META230317C000350002022-12-09 11:22AM EST35.0082.3095.1095.650.00-1640.00%
META230317C000400002022-11-30 2:12PM EST40.0075.5380.4081.200.00-150.00%
META230317C000450002023-01-24 2:55PM EST45.0098.55147.35147.950.00-438268.36%
META230317C000500002023-02-03 10:42AM EST50.00141.69142.10142.750.00-2126241.80%
META230317C000550002023-01-09 1:27PM EST55.0077.27137.50138.950.00-138248.88%
META230317C000600002023-02-03 1:30PM EST60.00129.79132.25132.900.00-137215.14%
META230317C000650002023-02-01 12:01PM EST65.0084.20127.25127.850.00-211200.64%
META230317C000700002023-02-03 11:36AM EST70.00124.38122.50123.150.00-178194.87%
META230317C000750002023-01-31 9:44AM EST75.0074.50115.80119.050.00-263173.00%
META230317C000800002023-02-07 11:43AM EST80.00111.00112.45113.050.00-5266169.82%
META230317C000850002023-02-03 12:15PM EST85.00108.85107.45107.950.00-1149158.25%
META230317C000900002023-02-07 10:34AM EST90.0098.78102.30103.35+0.02+0.02%31,805150.88%
META230317C000950002023-02-03 11:31AM EST95.0099.0097.7098.000.00-22,865141.89%
META230317C001000002023-02-07 11:32AM EST100.0090.0092.3593.25+3.75+4.35%14,975132.06%
META230317C001050002023-02-07 12:54PM EST105.0087.8087.6588.45+6.10+7.47%22,486127.56%
META230317C001100002023-02-06 2:16PM EST110.0079.0082.8083.750.00-24,609122.46%
META230317C001150002023-02-07 11:26AM EST115.0074.3077.6578.20+2.61+3.64%15,716109.47%
META230317C001200002023-02-06 3:49PM EST120.0066.5372.6573.350.00-194,789102.91%
META230317C001250002023-02-07 12:26PM EST125.0064.3267.7568.20+2.22+3.57%126,01495.21%
META230317C001300002023-02-07 9:36AM EST130.0055.4362.5563.00-2.65-4.56%39,44185.64%
META230317C001350002023-02-07 12:46PM EST135.0057.0057.6558.10+5.10+9.83%413,31880.05%
META230317C001400002023-02-07 11:57AM EST140.0050.7553.1553.80+3.85+8.21%1413,63979.58%
META230317C001450002023-02-07 12:27PM EST145.0044.2548.2548.70+2.04+4.83%206,98372.73%
META230317C001500002023-02-07 12:53PM EST150.0043.5043.6044.15+5.60+14.78%15221,84369.35%
META230317C001550002023-02-07 12:46PM EST155.0037.5038.5039.05+4.01+11.97%1265,74061.79%
META230317C001600002023-02-07 12:48PM EST160.0033.8034.4534.90+5.13+17.89%1347,79061.27%
META230317C001650002023-02-07 12:45PM EST165.0028.2529.8530.00+3.47+14.00%826,96355.75%
META230317C001700002023-02-07 12:50PM EST170.0025.5525.6026.00+4.95+24.03%14910,67253.39%
META230317C001750002023-02-07 12:49PM EST175.0021.2921.4521.80+4.29+25.24%707,82350.77%
META230317C001800002023-02-07 12:49PM EST180.0017.7018.2018.50+3.85+27.80%4046,51350.35%
META230317C001850002023-02-07 12:53PM EST185.0015.0014.8515.00+4.05+36.99%4394,86047.80%
META230317C001900002023-02-07 12:54PM EST190.0012.1012.0512.25+3.50+40.70%1,2966,22847.14%
META230317C001950002023-02-07 12:53PM EST195.009.709.659.70+3.03+45.43%2,0226,44945.94%
META230317C002000002023-02-07 12:53PM EST200.007.487.357.45+2.38+46.67%2,46813,19144.58%
META230317C002050002023-02-07 12:52PM EST205.005.735.755.85+1.88+48.83%3443,35744.56%
META230317C002100002023-02-07 12:54PM EST210.004.554.404.50+1.64+56.36%91216,28444.37%
META230317C002150002023-02-07 12:52PM EST215.003.303.353.45+1.11+50.68%8533,61744.39%
META230317C002200002023-02-07 12:53PM EST220.002.602.582.62+0.95+57.58%9056,48544.43%
META230317C002250002023-02-07 12:52PM EST225.001.951.961.98+0.71+57.26%2182,88844.56%
META230317C002300002023-02-07 12:53PM EST230.001.511.521.54+0.55+57.29%9634,90145.13%
META230317C002350002023-02-07 12:54PM EST235.001.181.151.17+0.44+59.46%2531,82545.44%
META230317C002400002023-02-07 12:53PM EST240.000.890.890.91+0.32+56.14%2714,51046.02%
META230317C002450002023-02-07 12:43PM EST245.000.570.680.69+0.13+29.55%411,48046.34%
META230317C002500002023-02-07 12:51PM EST250.000.530.550.56+0.16+43.24%844,99247.27%
META230317C002550002023-02-07 12:47PM EST255.000.410.430.44+0.11+36.67%141,48047.88%
META230317C002600002023-02-07 11:42AM EST260.000.310.350.37+0.06+24.00%383,90548.98%
META230317C002650002023-02-07 9:41AM EST265.000.190.280.29-0.05-20.83%337649.46%
META230317C002700002023-02-07 12:08PM EST270.000.210.230.25+0.05+31.25%961,67750.34%
META230317C002750002023-02-07 12:51PM EST275.000.200.190.20+0.05+33.33%171,92150.98%
META230317C002800002023-02-07 10:53AM EST280.000.140.160.170.00-141,31951.95%
META230317C002850002023-02-06 3:35PM EST285.000.090.140.150.00-1642253.03%
META230317C002900002023-02-07 12:08PM EST290.000.110.120.13+0.02+22.22%2101,35854.00%
META230317C002950002023-02-07 12:36PM EST295.000.100.100.12+0.01+11.11%1750654.98%
META230317C003000002023-02-07 12:09PM EST300.000.090.090.10+0.01+12.50%386,25855.86%
META230317C003050002023-02-06 3:14PM EST305.000.060.070.090.00-2914656.45%
META230317C003100002023-02-06 11:06AM EST310.000.070.060.080.00-81,19057.23%
META230317C003150002023-02-06 1:55PM EST315.000.050.060.070.00-18673958.40%
META230317C003200002023-02-07 12:37PM EST320.000.050.050.06+0.01+25.00%102,80358.98%
META230317C003250002023-02-06 11:26AM EST325.000.050.040.060.00-2081,00059.96%
META230317C003300002023-02-07 11:36AM EST330.000.040.040.06-0.01-20.00%111,77861.52%
META230317C003350002023-02-06 12:53PM EST335.000.040.030.040.00-1923860.94%
META230317C003400002023-02-06 9:53AM EST340.000.040.030.050.00-11,16562.89%
META230317C003500002023-02-03 3:45PM EST350.000.040.030.040.00-421,33264.84%
META230317C003600002023-02-07 12:09PM EST360.000.030.020.03+0.01+50.00%41,99765.63%
META230317C003700002023-02-06 9:53AM EST370.000.030.020.030.00-3370867.97%
META230317C003800002023-02-06 10:16AM EST380.000.030.020.030.00-371270.31%
META230317C003900002023-02-03 1:15PM EST390.000.030.000.030.00-274369.53%
META230317C004000002023-02-03 1:21PM EST400.000.020.000.030.00-1163,18871.88%
META230317C004100002023-02-06 3:54PM EST410.000.010.000.030.00-141,55074.22%
META230317C004200002023-02-03 2:24PM EST420.000.010.000.030.00-5873976.56%
META230317C004300002022-11-18 3:14PM EST430.000.020.000.030.00-834778.13%
META230317C004400002022-12-14 2:31PM EST440.000.010.000.030.00-113980.47%
META230317C004500002023-02-06 9:55AM EST450.000.020.000.030.00-1054482.03%
META230317C004600002022-11-04 1:42PM EST460.000.030.000.030.00-357984.38%
META230317C004700002023-01-24 9:33AM EST470.000.010.000.020.00-254882.81%
META230317C004800002023-02-06 11:23AM EST480.000.010.000.040.00-184489.84%
META230317C004900002022-12-01 10:48AM EST490.000.010.000.020.00-928286.72%
META230317C005000002022-11-04 2:45PM EST500.000.010.000.020.00-11,94588.28%
META230317C005100002023-02-02 1:01PM EST510.000.030.000.030.00-157392.97%
META230317C005200002023-02-03 10:55AM EST520.000.020.000.020.00-551292.19%
META230317C005300002022-12-01 10:48AM EST530.000.010.000.020.00-1061893.75%
META230317C005400002022-10-10 12:24PM EST540.000.060.000.040.00-5048599.61%
META230317C005500002023-02-03 3:50PM EST550.000.020.000.030.00-986399.22%
META230317C005600002022-09-06 2:52PM EST560.000.050.010.060.00-40228107.42%
META230317C005700002022-12-12 10:02AM EST570.000.020.000.020.00-2066898.44%
META230317C005800002023-02-03 10:00AM EST580.000.020.000.020.00-2495100.00%
META230317C005900002023-02-03 9:43AM EST590.000.020.000.030.00-1784104.69%
META230317C006000002023-02-03 11:47AM EST600.000.020.000.030.00-6229106.25%
META230317C006100002023-01-27 3:34PM EST610.000.010.000.020.00-1518104.69%
META230317C006200002022-09-06 2:06PM EST620.000.050.000.050.00-20535113.28%
META230317C006300002022-12-13 9:57AM EST630.000.010.000.010.00-5460103.13%
META230317C006400002023-01-31 9:42AM EST640.000.020.000.030.00-1531111.72%
META230317C006500002023-02-02 12:34PM EST650.000.020.000.020.00-142,592109.38%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230317P000050002023-01-20 10:12AM EST5.000.010.000.010.00-20010,599343.75%
META230317P000100002023-01-20 10:12AM EST10.000.010.000.010.00-200347275.00%
META230317P000150002023-01-20 10:32AM EST15.000.010.000.010.00-224269237.50%
META230317P000200002023-01-20 10:33AM EST20.000.010.000.010.00-2001,048206.25%
META230317P000250002023-01-27 2:37PM EST25.000.020.000.010.00-101,267187.50%
META230317P000300002023-01-23 11:40AM EST30.000.010.000.010.00-1888168.75%
META230317P000350002023-02-02 11:14AM EST35.000.010.000.010.00-71,402156.25%
META230317P000400002023-02-02 11:59AM EST40.000.010.000.030.00-64,850157.81%
META230317P000450002023-02-02 12:58PM EST45.000.010.000.030.00-42,803146.88%
META230317P000500002023-02-06 11:02AM EST50.000.010.000.010.00-11,005125.00%
META230317P000550002023-02-03 2:57PM EST55.000.010.000.030.00-541,596126.56%
META230317P000600002023-02-03 1:05PM EST60.000.010.000.030.00-93,717117.19%
META230317P000650002023-02-06 11:59AM EST65.000.020.000.030.00-23,147109.38%
META230317P000700002023-02-06 1:44PM EST70.000.030.010.030.00-3033,729105.47%
META230317P000750002023-02-06 3:55PM EST75.000.010.010.030.00-2542,12798.44%
META230317P000800002023-02-07 10:45AM EST80.000.020.020.030.00-26,84093.75%
META230317P000850002023-02-07 9:55AM EST85.000.030.020.04-0.01-25.00%116,69589.06%
META230317P000900002023-02-07 10:26AM EST90.000.020.020.03-0.02-50.00%174,76782.03%
META230317P000950002023-02-07 12:36PM EST95.000.050.040.050.00-55,20580.86%
META230317P001000002023-02-07 12:23PM EST100.000.060.050.06+0.01+20.00%589,30976.95%
META230317P001050002023-02-07 11:33AM EST105.000.060.050.06-0.01-14.29%35,44071.48%
META230317P001100002023-02-07 12:39PM EST110.000.080.070.080.00-318,80468.75%
META230317P001150002023-02-07 12:54PM EST115.000.080.080.09-0.02-20.00%910,37764.65%
META230317P001200002023-02-07 12:54PM EST120.000.100.090.11-0.03-23.08%579,04360.94%
META230317P001250002023-02-07 12:52PM EST125.000.150.150.16-0.03-16.67%1079,55459.57%
META230317P001300002023-02-07 12:54PM EST130.000.180.180.19-0.06-25.00%69911,61856.06%
META230317P001350002023-02-07 12:53PM EST135.000.250.240.26-0.07-21.87%6414,29653.61%
META230317P001400002023-02-07 12:53PM EST140.000.350.350.36-0.11-23.91%27914,08551.71%
META230317P001450002023-02-07 12:26PM EST145.000.590.490.50-0.07-10.61%515,10449.81%
META230317P001500002023-02-07 12:54PM EST150.000.680.660.67-0.26-27.66%52814,34047.49%
META230317P001550002023-02-07 12:54PM EST155.000.940.930.95-0.41-30.37%974,42745.83%
META230317P001600002023-02-07 12:53PM EST160.001.351.361.37-0.55-28.95%1,7227,19844.53%
META230317P001650002023-02-07 12:53PM EST165.001.921.921.94-0.77-28.62%8672,88543.24%
META230317P001700002023-02-07 12:54PM EST170.002.652.622.65-1.05-28.38%8914,80941.63%
META230317P001750002023-02-07 12:51PM EST175.003.803.653.70-1.45-27.62%3063,32040.66%
META230317P001800002023-02-07 12:52PM EST180.005.205.005.15-1.67-24.31%7434,15040.14%
META230317P001850002023-02-07 12:53PM EST185.006.756.656.70-2.35-25.82%6244,12138.49%
META230317P001900002023-02-07 12:53PM EST190.008.808.758.85-2.95-25.11%8642,06837.78%
META230317P001950002023-02-07 12:50PM EST195.0011.6511.2011.35-3.01-20.53%1161,10936.80%
META230317P002000002023-02-07 12:53PM EST200.0014.4014.3014.45-3.85-21.10%3786636.58%
META230317P002050002023-02-07 12:53PM EST205.0017.7017.4517.70-4.50-20.27%2421235.26%
META230317P002100002023-02-07 12:20PM EST210.0023.5521.2021.65-2.50-9.60%178035.54%
META230317P002150002023-02-07 12:02PM EST215.0027.7525.0525.65-1.95-6.57%13834.44%
META230317P002200002023-02-07 10:32AM EST220.0033.1029.5030.05+0.21+0.64%95634.19%
META230317P002250002023-02-07 12:18PM EST225.0036.6033.5033.95-1.70-4.44%54020.41%
META230317P002300002023-02-07 10:38AM EST230.0042.1538.3038.80+0.50+1.20%5460.00%
META230317P002350002023-02-06 1:09PM EST235.0048.2042.7543.350.00-4100.00%
META230317P002400002023-02-06 3:53PM EST240.0054.0047.7548.400.00-9240.00%
META230317P002450002023-02-07 11:24AM EST245.0056.6052.8553.45-1.05-1.82%4390.00%
META230317P002500002023-02-07 12:52PM EST250.0058.1457.5558.15-2.36-3.90%1760.00%
META230317P002550002023-02-02 2:31PM EST255.0066.0062.2062.85+2.50+3.94%300.00%
META230317P002600002023-02-07 10:14AM EST260.0071.9067.2067.75+3.90+5.74%640.00%
META230317P002650002023-02-02 10:42AM EST265.0075.1672.7073.300.00-2000.00%
META230317P002700002023-01-25 3:42PM EST270.00128.0777.3077.900.00-100.00%
META230317P002750002023-02-06 1:13PM EST275.0087.9582.2082.850.00-200.00%
META230317P002800002023-02-07 10:12AM EST280.0092.4087.2587.90-37.60-28.92%100.00%
META230317P002850002022-10-27 9:22AM EST285.00182.87173.10173.950.00-400426.44%
META230317P002900002022-12-23 9:57AM EST290.00174.34150.20151.100.00-21313.78%
META230317P002950002023-02-07 9:32AM EST295.00109.90102.25102.90-90.85-45.26%200.00%
META230317P003000002023-02-03 2:32PM EST300.00111.08107.25107.900.00-100.00%
META230317P003050002023-02-02 2:31PM EST305.00113.25112.65113.300.00-600.00%
META230317P003100002023-02-03 3:39PM EST310.00122.78117.20117.800.00-580.00%
META230317P003150002023-02-03 3:39PM EST315.00127.77122.25122.800.00-300.00%
META230317P003200002023-02-03 3:44PM EST320.00132.67127.45128.050.00-1300.00%
META230317P003250002023-02-03 3:44PM EST325.00137.66132.40133.050.00-700.00%
META230317P003300002023-02-06 3:07PM EST330.00144.00137.25137.800.00-11220.00%
META230317P003350002023-02-03 3:44PM EST335.00147.71142.25142.850.00-1100.00%
META230317P003400002023-02-03 1:03PM EST340.00148.50147.10148.150.00-110.00%
META230317P003500002023-02-03 3:41PM EST350.00162.33157.45158.050.00-400.00%
META230317P003600002023-01-26 3:57PM EST360.00212.53167.50168.050.00-700.00%
META230317P003700002023-02-06 3:34PM EST370.00183.86177.35177.850.00-220.00%
META230317P003800002023-02-06 3:34PM EST380.00193.88187.45188.050.00-100.00%
META230317P003900002023-02-06 3:34PM EST390.00203.87197.25197.850.00-100.00%
META230317P004000002023-02-02 1:21PM EST400.00206.89207.65208.000.00-200.00%
META230317P004100002023-02-02 11:29AM EST410.00219.71217.40218.000.00-200.00%
META230317P004200002022-11-03 12:24PM EST420.00330.60295.95297.050.00-270448.71%
META230317P004300002022-11-03 12:27PM EST430.00340.60305.95307.050.00-50452.82%
META230317P004400002022-08-18 12:58PM EST440.00264.85293.35293.900.00-40364.57%
META230317P004500002022-12-21 10:15AM EST450.00331.45310.15310.950.00-10396.30%
META230317P004600002022-11-03 12:25PM EST460.00370.65335.90337.050.00-170464.31%
META230317P004700002022-12-29 12:02PM EST470.00349.75317.80318.800.00-20354.21%
META230317P004800002022-12-29 12:03PM EST480.00359.95327.80328.800.00-60357.75%
META230317P004900002022-11-03 12:37PM EST490.00400.45365.90367.000.00-240474.82%
META230317P005000002022-12-08 3:29PM EST500.00384.15369.70370.250.00-20451.97%
META230317P005100002022-12-08 3:00PM EST510.00394.30379.55380.400.00-20455.24%
META230317P005200002022-12-08 2:41PM EST520.00404.10389.55390.400.00-20458.42%
META230317P005300002022-12-29 12:05PM EST530.00409.85377.80378.800.00-40374.03%
META230317P005400002022-12-29 12:02PM EST540.00419.70387.80388.800.00-20377.04%
META230317P005500002022-12-29 12:02PM EST550.00429.65397.80398.800.00-20379.98%
META230317P005600002022-12-29 12:19PM EST560.00439.80407.80408.800.00-680382.85%
META230317P005700002022-12-29 12:02PM EST570.00449.60417.85418.800.00-40385.76%
META230317P005800002022-12-29 12:01PM EST580.00459.75427.80428.800.00-40388.40%
META230317P005900002023-01-26 11:44AM EST590.00444.60397.70398.300.00-5700.00%
META230317P006000002023-01-26 11:44AM EST600.00454.50407.15408.300.00-6200.00%
META230317P006100002023-01-26 11:45AM EST610.00464.60417.40418.100.00-600.00%
META230317P006200002023-01-09 9:34AM EST620.00487.75427.45428.000.00-200.00%
META230317P006300002023-01-31 9:53AM EST630.00480.90437.05437.750.00-200.00%
META230317P006400002023-01-24 10:47AM EST640.00496.10447.40448.100.00-200.00%
META230317P006500002023-02-06 3:10PM EST650.00464.00457.30458.000.00-200.00%