Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
188,96+2,90 (+1,56%)
Ab 02:02PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230616C000050002023-02-02 1:37PM EST5.00190.98182.35183.350.00-4860.00%
META230616C000100002022-10-27 2:02PM EST10.0088.00101.30102.300.00-300.00%
META230616C000150002022-11-03 8:50AM EST15.0074.83108.55109.450.00--20.00%
META230616C000200002022-11-03 12:40PM EST20.0070.48103.70104.550.00--10.00%
META230616C000250002022-10-28 9:57AM EST25.0075.0086.8587.750.00-200.00%
META230616C000300002022-12-01 12:30PM EST30.0090.9590.7091.700.00-160.00%
META230616C000350002022-11-03 12:07PM EST35.0056.6089.2590.150.00-680.00%
META230616C000400002022-11-14 3:21PM EST40.0076.2782.7583.300.00-2340.00%
META230616C000450002023-01-03 3:11PM EST45.0081.80143.00145.400.00-29106.84%
META230616C000500002023-02-07 12:02PM EST50.00140.14138.25139.15-6.86-4.67%1023096.19%
META230616C000550002023-02-02 1:37PM EST55.00141.84133.40134.250.00-43694.82%
META230616C000600002023-02-03 12:18PM EST60.00134.00128.70129.650.00-310184.86%
META230616C000650002023-02-07 11:29AM EST65.00125.26123.65124.55-0.74-0.59%12275.00%
META230616C000700002023-02-07 11:29AM EST70.00120.28118.00119.60+1.23+1.03%116187.35%
META230616C000750002023-02-02 10:25AM EST75.00114.26114.00114.850.00-3026177.54%
META230616C000800002023-02-02 2:09PM EST80.00115.95108.25111.450.00-720181.18%
META230616C000850002023-02-02 10:44AM EST85.00105.82104.15104.950.00-29370.61%
META230616C000900002023-02-07 12:53PM EST90.00104.0099.25100.10+5.45+5.53%32,74368.31%
META230616C000950002023-02-03 3:51PM EST95.0093.5094.4595.30-0.15-0.16%101,40666.89%
META230616C001000002023-02-07 12:55PM EST100.0095.0089.9090.80+3.72+4.08%298,11268.12%
META230616C001050002023-02-07 10:24AM EST105.0086.0585.3086.10+1.47+1.74%11,86266.94%
META230616C001100002023-02-07 10:47AM EST110.0081.0080.6081.450.00-23,21965.11%
META230616C001150002023-02-07 1:16PM EST115.0077.6075.6576.55+1.70+2.24%33,73861.23%
META230616C001200002023-02-07 1:38PM EST120.0071.6071.1071.90+1.55+2.21%56,74759.61%
META230616C001250002023-02-07 1:40PM EST125.0067.0866.6067.30+1.53+2.33%187,17157.96%
META230616C001300002023-02-07 12:57PM EST130.0067.1362.1062.90+6.18+10.14%45,10256.54%
META230616C001350002023-02-07 9:58AM EST135.0056.6557.7058.55-0.52-0.91%15,34655.13%
META230616C001400002023-02-07 11:44AM EST140.0056.2153.4554.15+4.11+7.89%155,10353.60%
META230616C001450002023-02-07 1:09PM EST145.0049.6049.5050.25+1.85+3.87%93,03953.23%
META230616C001500002023-02-07 1:32PM EST150.0045.4745.7046.20+1.59+3.62%9605,46252.37%
META230616C001550002023-02-07 1:26PM EST155.0041.7241.8042.40+1.42+3.52%5533,66951.32%
META230616C001600002023-02-07 1:33PM EST160.0038.2038.2038.650.00-348,08150.41%
META230616C001650002023-02-07 1:19PM EST165.0036.0034.6035.05+2.30+6.82%335,62949.91%
META230616C001700002023-02-07 1:39PM EST170.0031.3031.3031.65+1.00+3.30%534,01248.91%
META230616C001750002023-02-07 1:26PM EST175.0029.4528.2028.45+2.58+9.60%1512,72148.02%
META230616C001800002023-02-07 1:38PM EST180.0025.2025.4025.65+1.20+5.00%15610,23747.67%
META230616C001850002023-02-07 1:41PM EST185.0023.1022.6522.90+1.55+7.19%1713,26947.01%
META230616C001900002023-02-07 1:40PM EST190.0020.2520.0520.25+1.29+6.80%3004,12846.17%
META230616C001950002023-02-07 1:46PM EST195.0017.8517.8517.95+1.25+7.53%1923,43645.71%
META230616C002000002023-02-07 1:43PM EST200.0016.1015.8015.95+1.40+9.52%35015,34545.52%
META230616C002050002023-02-07 1:14PM EST205.0015.0013.8014.00+2.00+15.38%734,22745.05%
META230616C002100002023-02-07 1:30PM EST210.0012.1412.1512.30+0.84+7.43%1464,78644.76%
META230616C002150002023-02-07 1:35PM EST215.0010.4510.7510.85+0.58+5.88%3146,61444.68%
META230616C002200002023-02-07 1:41PM EST220.009.759.359.45+1.05+12.07%6255,66544.37%
META230616C002250002023-02-07 1:37PM EST225.008.108.158.25+0.60+8.00%942,36744.20%
META230616C002300002023-02-07 12:56PM EST230.008.007.107.20+1.45+22.14%1,6224,34044.09%
META230616C002350002023-02-07 1:37PM EST235.006.156.156.25+0.50+8.85%4958943.94%
META230616C002400002023-02-07 12:21PM EST240.005.555.405.50+0.65+13.27%854,95444.06%
META230616C002450002023-02-07 11:43AM EST245.005.254.654.75+1.00+23.53%1441,30343.90%
META230616C002500002023-02-07 1:44PM EST250.004.134.104.20+0.38+10.13%3036,68244.12%
META230616C002550002023-02-07 1:02PM EST255.004.253.553.65+1.05+32.81%193,54644.10%
META230616C002600002023-02-07 1:31PM EST260.003.153.103.20+0.33+11.70%101,36144.21%
META230616C002650002023-02-07 11:20AM EST265.002.702.722.77+0.08+3.05%7733044.18%
META230616C002700002023-02-07 1:32PM EST270.002.392.382.43+0.24+11.16%832,47044.31%
META230616C002750002023-02-07 12:57PM EST275.002.642.102.14+0.67+34.01%950444.48%
META230616C002800002023-02-07 1:19PM EST280.001.991.841.88-0.06-2.93%161,90244.62%
META230616C002850002023-02-07 1:29PM EST285.001.701.621.66+0.15+9.68%153,01744.80%
META230616C002900002023-02-07 10:32AM EST290.001.451.411.45+0.11+8.21%21,73344.87%
META230616C002950002023-02-06 3:30PM EST295.001.121.261.290.00-418345.12%
META230616C003000002023-02-07 1:44PM EST300.001.161.101.14+0.17+17.17%264,91945.29%
META230616C003050002023-02-07 1:26PM EST305.001.070.991.02+0.20+22.99%16379345.56%
META230616C003100002023-02-07 1:37PM EST310.000.880.870.91+0.10+12.82%40093245.78%
META230616C003150002023-02-07 10:32AM EST315.000.940.770.81+0.22+30.56%18179845.97%
META230616C003200002023-02-06 3:55PM EST320.000.630.690.730.00-2074846.27%
META230616C003250002023-02-07 10:34AM EST325.000.640.610.65+0.02+3.23%3080746.44%
META230616C003300002023-02-07 10:48AM EST330.000.570.550.59+0.01+1.79%112,15246.75%
META230616C003350002023-02-07 10:37AM EST335.000.500.490.52+0.01+2.04%363,11546.83%
META230616C003400002023-02-06 2:26PM EST340.000.440.440.480.00-451,01147.24%
META230616C003450002023-02-06 2:33PM EST345.000.400.400.430.00-231,08747.41%
META230616C003500002023-02-07 1:08PM EST350.000.420.360.39+0.07+20.00%1153,95147.66%
META230616C003550002023-02-07 12:11PM EST355.000.350.320.35+0.02+6.06%123847.85%
META230616C003600002023-02-06 3:42PM EST360.000.270.290.330.00-171,06648.34%
META230616C003650002023-02-03 9:51AM EST365.000.410.260.300.00-122848.56%
META230616C003700002023-02-07 1:13PM EST370.000.250.240.27+0.02+8.70%382748.73%
META230616C003750002023-02-07 1:11PM EST375.000.270.210.25+0.05+22.73%11,16649.02%
META230616C003800002023-02-06 11:21AM EST380.000.210.190.220.00-34,32649.02%
META230616C003850002023-02-06 10:45AM EST385.000.190.180.210.00-525649.51%
META230616C003900002023-02-07 12:35PM EST390.000.170.160.19-0.01-5.56%82,27249.71%
META230616C003950002023-02-07 12:03PM EST395.000.180.140.18+0.03+20.00%11,30750.10%
META230616C004000002023-02-07 12:23PM EST400.000.140.120.17+0.01+7.69%13,24150.49%
META230616C004050002023-02-03 12:48PM EST405.000.190.110.160.00-146550.83%
META230616C004100002023-02-03 9:55AM EST410.000.210.100.150.00-887950.10%
META230616C004150002023-02-03 9:37AM EST415.000.120.080.140.00-218750.10%
META230616C004200002023-02-06 3:51PM EST420.000.100.080.130.00-222,04450.49%
META230616C004250002023-02-06 2:56PM EST425.000.100.070.120.00-613750.59%
META230616C004300002023-02-07 10:37AM EST430.000.100.060.110.00-1021650.68%
META230616C004350002023-02-07 10:20AM EST435.000.100.050.11-0.02-16.67%124150.98%
META230616C004400002023-02-07 10:39AM EST440.000.070.040.100.00-2067950.88%
META230616C004450002023-02-06 9:45AM EST445.000.100.040.090.00-177351.17%
META230616C004500002023-02-03 1:29PM EST450.000.090.030.090.00-403,00951.37%
META230616C004600002023-02-02 1:04PM EST460.000.050.020.080.00-521851.56%
META230616C004700002023-02-03 11:14AM EST470.000.040.010.070.00-27451.56%
META230616C004800002023-02-03 3:57PM EST480.000.060.020.060.00-161852.73%
META230616C004900002023-02-06 1:02PM EST490.000.050.010.060.00-363953.13%
META230616C005000002023-02-03 10:19AM EST500.000.080.000.060.00-33,33553.32%
META230616C005100002022-11-18 9:55AM EST510.000.040.000.050.00-510553.52%
META230616C005200002023-02-07 12:23PM EST520.000.030.000.05-0.01-25.00%136454.30%
META230616C005300002022-12-02 2:38PM EST530.000.030.000.030.00-134253.13%
META230616C005400002022-11-18 9:55AM EST540.000.040.000.040.00-227055.08%
META230616C005500002023-02-02 9:41AM EST550.000.030.000.040.00-140855.86%
META230616C005600002022-12-01 11:45AM EST560.000.030.000.030.00-1546555.47%
META230616C005700002023-02-03 9:59AM EST570.000.030.000.06-0.01-25.00%164759.57%
META230616C005800002022-11-17 3:41PM EST580.000.030.000.040.00-525658.59%
META230616C005900002023-02-01 9:42AM EST590.000.030.000.040.00-557359.38%
META230616C006000002023-02-06 1:20PM EST600.000.020.010.030.00-1011,47160.16%
META230616C006500002023-01-20 9:30AM EST650.000.010.000.030.00-11,42662.50%
META230616C007000002023-02-06 9:55AM EST700.000.020.000.030.00-258,38165.63%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230616P000050002023-01-20 10:48AM EST5.000.010.000.010.00-100292187.50%
META230616P000100002023-01-12 11:35AM EST10.000.010.000.010.00-7385150.00%
META230616P000150002023-02-06 9:36AM EST15.000.010.000.010.00-2414128.13%
META230616P000200002023-02-06 2:16PM EST20.000.010.000.010.00-11283112.50%
META230616P000250002023-02-06 2:15PM EST25.000.010.000.010.00-4409103.13%
META230616P000300002023-02-06 2:15PM EST30.000.010.000.010.00-294993.75%
META230616P000350002023-02-07 1:07PM EST35.000.010.000.020.00-1491,71690.63%
META230616P000400002023-02-07 10:18AM EST40.000.020.010.020.00-11,21985.94%
META230616P000450002023-02-06 3:40PM EST45.000.040.020.040.00-1291,08184.38%
META230616P000500002023-02-07 12:02PM EST50.000.050.030.05+0.01+25.00%1112,25880.86%
META230616P000550002023-02-07 1:23PM EST55.000.050.040.050.00-161,49376.17%
META230616P000600002023-02-06 12:09PM EST60.000.080.070.08-0.01-11.11%14,94174.80%
META230616P000650002023-02-07 1:11PM EST65.000.100.090.10-0.02-16.67%114,37671.68%
META230616P000700002023-02-07 12:48PM EST70.000.130.120.140.00-126,53069.53%
META230616P000750002023-02-07 12:36PM EST75.000.160.160.18-0.01-5.88%98,48967.19%
META230616P000800002023-02-07 12:55PM EST80.000.210.210.23-0.02-8.70%855,12865.04%
META230616P000850002023-02-07 1:02PM EST85.000.290.280.290.00-907,99363.04%
META230616P000900002023-02-07 1:13PM EST90.000.350.360.37-0.02-5.41%117,14161.13%
META230616P000950002023-02-07 1:31PM EST95.000.490.470.48+0.01+2.08%255,22559.57%
META230616P001000002023-02-07 1:46PM EST100.000.620.600.61+0.02+3.33%1887,70457.93%
META230616P001050002023-02-07 1:09PM EST105.000.700.770.80-0.08-10.26%144,00456.64%
META230616P001100002023-02-07 1:04PM EST110.000.880.991.00-0.10-10.20%74,16855.27%
META230616P001150002023-02-07 1:22PM EST115.001.181.241.27-0.07-5.60%197,24654.00%
META230616P001200002023-02-07 1:42PM EST120.001.521.561.59-0.05-3.18%7412,78452.81%
META230616P001250002023-02-07 12:41PM EST125.001.861.961.99-0.09-4.62%411,11451.75%
META230616P001300002023-02-07 1:15PM EST130.002.302.432.47-0.17-6.88%318,18850.70%
META230616P001350002023-02-07 1:01PM EST135.002.563.003.05-0.54-17.42%344,89949.87%
META230616P001400002023-02-07 1:01PM EST140.003.113.653.75-0.59-15.95%276,97749.01%
META230616P001450002023-02-07 1:24PM EST145.004.304.454.55-0.20-4.44%133,95648.11%
META230616P001500002023-02-07 1:20PM EST150.005.055.355.45-0.50-9.01%3666,87147.13%
META230616P001550002023-02-07 1:45PM EST155.006.506.456.55-0.10-1.52%6192,79446.38%
META230616P001600002023-02-07 1:39PM EST160.007.827.707.80-0.18-2.25%2,0024,63845.62%
META230616P001650002023-02-07 12:45PM EST165.008.609.159.25-0.80-8.51%673,74444.97%
META230616P001700002023-02-07 1:35PM EST170.0010.9110.6510.80-0.15-1.36%1071,75944.12%
META230616P001750002023-02-07 1:03PM EST175.0011.2312.6012.75-1.67-12.95%91,04643.81%
META230616P001800002023-02-07 1:31PM EST180.0014.5514.5014.65-0.40-2.68%794,11442.91%
META230616P001850002023-02-07 1:46PM EST185.0016.9016.8517.00-0.45-2.59%941,48342.61%
META230616P001900002023-02-07 1:39PM EST190.0019.3019.3019.45-0.60-3.02%3021,15542.07%
META230616P001950002023-02-07 12:55PM EST195.0019.7721.9522.10-2.88-12.72%8380241.53%
META230616P002000002023-02-07 1:37PM EST200.0024.9524.9025.00-0.80-3.11%851,99741.10%
META230616P002050002023-02-07 10:32AM EST205.0027.7027.6527.95+0.88+3.28%1247440.33%
META230616P002100002023-02-07 11:36AM EST210.0030.1031.0531.50+0.10+0.33%140840.52%
META230616P002150002023-02-06 9:44AM EST215.0033.5234.6535.050.00-311940.30%
META230616P002200002023-02-07 1:39PM EST220.0038.5538.3038.70+1.58+4.27%1919539.92%
META230616P002250002023-02-07 12:49PM EST225.0039.5542.0542.50+0.80+2.06%72039.53%
META230616P002300002023-02-07 1:39PM EST230.0046.2546.0047.50-1.55-3.24%2266942.10%
META230616P002350002023-02-03 10:38AM EST235.0047.8550.1551.000.00-1440.18%
META230616P002400002023-02-02 2:30PM EST240.0051.1054.3055.350.00-27513340.37%
META230616P002450002023-02-07 9:55AM EST245.0060.5058.5059.50+2.81+4.87%454139.55%
META230616P002500002023-02-03 9:58AM EST250.0057.8663.1564.200.00-484640.40%
META230616P002550002023-02-02 1:30PM EST255.0061.4467.9068.800.00-1999740.67%
META230616P002600002023-02-07 1:34PM EST260.0072.8972.5573.60-0.71-0.96%778441.59%
META230616P002650002023-02-03 3:41PM EST265.0077.8577.0078.100.00-30090640.96%
META230616P002700002023-02-06 1:12PM EST270.0083.9082.0583.050.00-43,36142.31%
META230616P002750002023-02-06 9:35AM EST275.0085.8686.8587.950.00-240843.34%
META230616P002800002023-02-07 1:05PM EST280.0088.5591.8092.85-3.17-3.46%686244.29%
META230616P002850002023-02-03 3:54PM EST285.0097.6296.8097.750.00-82945.15%
META230616P002900002023-02-02 2:00PM EST290.0095.09101.65102.650.00-274045.95%
META230616P002950002023-02-06 9:32AM EST295.00106.50106.70107.750.00-2047.91%
META230616P003000002023-02-06 9:31AM EST300.00112.78111.75112.900.00-1050.15%
META230616P003050002023-02-02 11:27AM EST305.00114.16116.75117.800.00-690050.85%
META230616P003100002023-02-07 11:54AM EST310.00120.19121.70122.80-0.04-0.03%2052.12%
META230616P003150002023-02-06 9:34AM EST315.00126.78126.70127.800.00-2053.37%
META230616P003200002023-02-06 9:35AM EST320.00130.48131.65132.700.00-2050.11%
META230616P003250002023-02-02 2:21PM EST325.00131.90136.35137.450.00-348053.37%
META230616P003300002023-02-06 10:16AM EST330.00141.52141.60142.650.00-1051.93%
META230616P003350002023-02-02 2:17PM EST335.00141.45146.75147.750.00-242054.05%
META230616P003400002023-02-02 3:24PM EST340.00150.56151.55152.600.00-403053.61%
META230616P003450002023-02-02 2:16PM EST345.00151.82156.70157.700.00-220055.75%
META230616P003500002023-02-07 12:23PM EST350.00161.10161.75162.80+1.10+0.69%2057.41%
META230616P003550002023-02-03 3:05PM EST355.00168.00166.60167.650.00-200057.10%
META230616P003600002023-02-07 1:05PM EST360.00168.35171.60172.65-3.50-2.04%2058.08%
META230616P003650002023-02-03 3:41PM EST365.00177.24176.70177.700.00-544059.74%
META230616P003700002023-02-06 1:12PM EST370.00183.62181.35182.350.00-2057.18%
META230616P003750002023-02-03 3:53PM EST375.00187.71186.30187.350.00-326057.81%
META230616P003800002023-02-07 1:33PM EST380.00192.44191.55192.55-0.61-0.32%4061.11%
META230616P003850002023-02-03 3:05PM EST385.00198.00196.75197.750.00-270063.90%
META230616P003900002023-02-06 9:32AM EST390.00201.49201.65202.700.00-3064.09%
META230616P003950002023-02-03 3:06PM EST395.00208.20206.70207.650.00-180064.97%
META230616P004000002023-02-03 3:06PM EST400.00212.15211.70212.750.00-250066.31%
META230616P004050002023-02-03 3:46PM EST405.00218.45216.65217.700.00-20066.68%
META230616P004100002023-02-03 3:46PM EST410.00223.47221.60222.650.00-16067.00%
META230616P004150002023-02-03 3:46PM EST415.00228.44226.70227.700.00-242068.56%
META230616P004200002023-02-03 9:44AM EST420.00228.49231.65232.700.00-4069.12%
META230616P004250002023-02-03 9:30AM EST425.00241.49236.70237.750.00-1170.41%
META230616P004300002022-07-21 10:31AM EST430.00247.41261.20262.550.00-20143.85%
META230616P004350002023-02-07 11:43AM EST435.00245.02246.75247.80-0.48-0.20%1072.46%
META230616P004400002023-02-03 2:58PM EST440.00252.31251.35252.400.00-1068.87%
META230616P004450002023-02-03 3:07PM EST445.00258.10256.30257.700.00-8071.09%
META230616P004500002023-02-03 3:06PM EST450.00262.19261.25262.300.00-35069.02%
META230616P004600002023-02-03 10:29AM EST460.00270.70271.65272.750.00-1075.42%
META230616P004700002022-07-19 1:01PM EST470.00294.11294.35294.900.00-2300131.82%
META230616P004800002022-07-19 12:26PM EST480.00304.87304.35305.050.00-1200133.81%
META230616P004900002022-07-19 1:02PM EST490.00314.22313.95315.100.00-2600135.02%
META230616P005000002022-12-30 12:30PM EST500.00380.91347.60348.950.00-10196.79%
META230616P005100002022-07-19 1:07PM EST510.00333.86333.90335.000.00-220138.10%
META230616P005200002022-11-23 2:22PM EST520.00407.80401.20402.600.00-1010275.68%
META230616P005300002022-12-08 2:17PM EST530.00414.25399.30400.550.00-40250.49%
META230616P005400002022-07-15 1:49PM EST540.00375.23358.85361.050.00-420127.78%
META230616P005500002022-12-08 1:10PM EST550.00434.80419.30420.550.00-60253.76%
META230616P005600002022-11-23 2:56PM EST560.00447.40441.20442.650.00-2350282.25%
META230616P005700002022-12-08 12:45PM EST570.00454.85439.35440.500.00-20256.89%
META230616P005800002022-12-08 2:02PM EST580.00464.25449.35450.500.00-20258.40%
META230616P005900002022-12-19 9:41AM EST590.00473.00456.35457.500.00-20253.20%
META230616P006000002023-01-12 1:01PM EST600.00463.05411.65412.800.00-2092.70%
META230616P006500002023-02-01 12:45PM EST650.00500.55461.55462.750.00-2096.73%
META230616P007000002023-02-06 3:10PM EST700.00514.00511.40512.650.00-2099.58%