META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230616C000050002023-05-17 1:42PM EDT5.00238.49256.70257.300.00-119150782.81%
META230616C000100002023-05-22 10:04AM EDT10.00242.35251.75252.300.00-14621.88%
META230616C000150002022-11-03 9:50AM EDT15.0074.83108.55109.450.00--20.00%
META230616C000200002023-05-25 2:50PM EDT20.00232.15241.75242.350.00-15343.75%
META230616C000250002023-05-22 10:12AM EDT25.00227.05236.80237.350.00-218346.88%
META230616C000300002023-05-23 9:57AM EDT30.00218.85231.75232.350.00-17287.50%
META230616C000350002023-04-28 1:50PM EDT35.00205.00226.75227.350.00-29268.75%
META230616C000400002023-05-22 10:52AM EDT40.00210.85221.85222.400.00-134302.34%
META230616C000450002023-04-25 2:25PM EDT45.00163.65207.45208.000.00-1100.00%
META230616C000500002023-04-14 3:07PM EDT50.00171.20183.65184.450.00-13610.00%
META230616C000550002023-05-19 1:07PM EDT55.00190.55206.85207.450.00-236258.59%
META230616C000600002023-05-24 9:59AM EDT60.00186.90201.85202.400.00-1102237.50%
META230616C000650002023-05-25 11:28AM EDT65.00188.30196.85197.500.00-124237.11%
META230616C000700002023-05-25 10:32AM EDT70.00180.30191.85192.500.00-1162224.61%
META230616C000750002023-04-27 12:44PM EDT75.00166.12186.95187.500.00-8237221.48%
META230616C000800002023-05-22 11:49AM EDT80.00170.05181.95182.500.00-5177210.55%
META230616C000850002023-05-25 9:54AM EDT85.00165.25176.95177.550.00-182203.32%
META230616C000900002023-05-22 10:02AM EDT90.00163.10171.95172.550.00-22,758193.55%
META230616C000950002023-05-25 11:17AM EDT95.00158.90167.00167.600.00-21,409189.45%
META230616C001000002023-05-26 12:54PM EDT100.00159.53162.05162.60+6.18+4.03%57,683182.62%
META230616C001050002023-05-26 3:26PM EDT105.00156.97156.85157.75+14.22+9.96%51,956171.88%
META230616C001100002023-05-26 11:56AM EDT110.00149.45151.75152.80+3.87+2.66%43,153161.52%
META230616C001150002023-05-26 1:18PM EDT115.00144.50147.10147.60+10.65+7.96%113,505159.67%
META230616C001200002023-05-26 3:39PM EDT120.00141.71142.15142.60+6.64+4.92%65,717153.71%
META230616C001250002023-05-26 11:59AM EDT125.00134.45137.05137.70+6.55+5.12%236,388146.29%
META230616C001300002023-05-25 2:50PM EDT130.00130.25132.10132.70+7.50+6.11%255,081140.72%
META230616C001350002023-05-26 3:53PM EDT135.00127.55127.15127.70+8.82+7.43%65,256135.16%
META230616C001400002023-05-26 3:59PM EDT140.00122.50122.15122.75+14.18+13.09%55,001129.59%
META230616C001450002023-05-26 3:49PM EDT145.00117.52117.25117.70+8.14+7.44%124,420124.22%
META230616C001500002023-05-26 3:44PM EDT150.00112.45112.20112.75+8.97+8.67%124,275117.87%
META230616C001550002023-05-26 3:31PM EDT155.00106.81107.20107.80+13.81+14.85%83,310112.70%
META230616C001600002023-05-26 2:57PM EDT160.00102.17102.20102.80+8.37+8.92%296,708106.64%
META230616C001650002023-05-26 1:59PM EDT165.0094.8997.3097.85+6.21+7.00%2835,888103.32%
META230616C001700002023-05-26 3:27PM EDT170.0092.2592.3592.85+9.30+11.21%185,68798.24%
META230616C001750002023-05-26 1:58PM EDT175.0084.8587.3087.90+4.59+5.72%510,50092.48%
META230616C001800002023-05-26 3:40PM EDT180.0082.7082.4082.95+9.65+13.21%15310,81988.87%
META230616C001850002023-05-26 3:09PM EDT185.0077.6777.4077.95+8.97+13.06%294,23683.30%
META230616C001900002023-05-26 3:26PM EDT190.0072.4072.4072.95+6.40+9.70%306,48477.88%
META230616C001950002023-05-26 12:34PM EDT195.0065.2067.5068.05+7.37+12.74%65,96174.61%
META230616C002000002023-05-26 3:43PM EDT200.0062.6362.5563.10+9.06+16.91%42311,03970.17%
META230616C002050002023-05-26 3:29PM EDT205.0057.9857.6058.15+8.78+17.85%124,83565.70%
META230616C002100002023-05-26 1:36PM EDT210.0052.8052.6553.15+8.80+20.00%349,60060.79%
META230616C002150002023-05-26 3:58PM EDT215.0048.1847.8048.25+8.65+21.88%3426,42557.28%
META230616C002200002023-05-26 3:50PM EDT220.0043.2842.9043.35+8.58+24.73%14314,49053.20%
META230616C002250002023-05-26 3:34PM EDT225.0037.7738.1038.55+7.77+25.90%709,13352.21%
META230616C002300002023-05-26 3:52PM EDT230.0033.6033.3533.80+8.45+33.60%2098,89048.71%
META230616C002350002023-05-26 3:36PM EDT235.0028.2528.7029.15+7.32+34.97%1147,51845.51%
META230616C002400002023-05-26 3:59PM EDT240.0024.5024.2524.60+7.70+45.83%43925,63542.36%
META230616C002450002023-05-26 3:56PM EDT245.0020.2520.0520.35+6.93+52.03%68810,39440.13%
META230616C002500002023-05-26 3:59PM EDT250.0016.3516.1516.45+6.35+63.50%1,40211,89638.51%
META230616C002550002023-05-26 3:59PM EDT255.0012.8512.6512.80+5.56+76.27%1,3197,23036.62%
META230616C002600002023-05-26 3:59PM EDT260.009.649.609.70+4.47+86.46%2,8448,66435.46%
META230616C002650002023-05-26 3:59PM EDT265.007.167.057.15+3.43+91.96%2,5777,43134.74%
META230616C002700002023-05-26 3:59PM EDT270.005.005.005.10+2.66+113.68%2,6665,08034.20%
META230616C002750002023-05-26 3:59PM EDT275.003.553.453.55+1.99+127.56%1,0999,90833.93%
META230616C002800002023-05-26 3:59PM EDT280.002.412.372.43+1.39+136.27%2,76010,12133.92%
META230616C002850002023-05-26 3:59PM EDT285.001.591.591.63+0.91+133.82%2,8633,22034.01%
META230616C002900002023-05-26 3:53PM EDT290.001.081.061.11+0.62+134.78%6683,44334.47%
META230616C002950002023-05-26 3:50PM EDT295.000.720.710.75+0.40+125.00%29861334.96%
META230616C003000002023-05-26 3:57PM EDT300.000.480.480.49+0.24+100.00%1,4226,46235.25%
META230616C003050002023-05-26 3:57PM EDT305.000.340.320.35+0.17+100.00%3063036.23%
META230616C003100002023-05-26 3:55PM EDT310.000.240.220.25+0.11+84.62%2481,19637.11%
META230616C003150002023-05-26 3:44PM EDT315.000.170.160.18+0.07+70.00%494837.99%
META230616C003200002023-05-26 3:49PM EDT320.000.130.110.13+0.04+44.44%2499838.87%
META230616C003250002023-05-26 2:19PM EDT325.000.090.080.10+0.02+28.57%987040.04%
META230616C003300002023-05-26 2:19PM EDT330.000.080.060.08+0.03+60.00%192,39441.21%
META230616C003350002023-05-26 2:36PM EDT335.000.060.050.06+0.02+50.00%33,56142.19%
META230616C003400002023-05-26 2:35PM EDT340.000.040.030.05+0.01+33.33%7789543.36%
META230616C003450002023-05-26 3:23PM EDT345.000.030.030.04+0.01+50.00%22,37544.53%
META230616C003500002023-05-26 3:38PM EDT350.000.030.030.04-0.01-25.00%1194,59546.48%
META230616C003550002023-05-26 10:13AM EDT355.000.020.010.030.00-1047747.27%
META230616C003600002023-05-26 3:38PM EDT360.000.020.020.03+0.01+100.00%801,13049.02%
META230616C003650002023-05-25 3:39PM EDT365.000.020.010.020.00-126149.22%
META230616C003700002023-05-26 9:50AM EDT370.000.010.010.020.00-12,25550.78%
META230616C003750002023-05-26 10:12AM EDT375.000.010.000.02-0.01-50.00%401,12552.34%
META230616C003800002023-05-26 2:18PM EDT380.000.020.000.02+0.01+100.00%34,37151.56%
META230616C003850002023-04-19 10:26AM EDT385.000.040.000.150.00-2032263.87%
META230616C003900002023-04-27 1:13PM EDT390.000.010.000.020.00-352,25654.69%
META230616C003950002023-04-06 1:11PM EDT395.000.040.000.020.00-11,30756.25%
META230616C004000002023-05-16 3:47PM EDT400.000.010.000.010.00-13,21154.69%
META230616C004050002023-04-27 3:57PM EDT405.000.010.000.010.00-146456.25%
META230616C004100002023-04-10 9:50AM EDT410.000.060.000.040.00-187364.06%
META230616C004150002023-04-14 10:14AM EDT415.000.020.000.020.00-319061.72%
META230616C004200002023-05-01 3:52PM EDT420.000.010.000.010.00-12,19659.38%
META230616C004250002023-04-14 10:17AM EDT425.000.030.000.020.00-316564.84%
META230616C004300002023-04-06 2:01PM EDT430.000.020.000.020.00-129766.41%
META230616C004350002023-05-24 9:38AM EDT435.000.010.000.010.00-131664.06%
META230616C004400002023-04-27 9:32AM EDT440.000.010.000.010.00-2501,06165.63%
META230616C004450002023-03-23 2:54PM EDT445.000.030.000.020.00-177770.31%
META230616C004500002023-05-17 11:30AM EDT450.000.010.000.010.00-13,01668.75%
META230616C004600002023-03-23 2:45PM EDT460.000.030.000.030.00-521176.56%
META230616C004700002023-03-29 1:23PM EDT470.000.010.000.030.00-113079.69%
META230616C004800002023-04-03 2:25PM EDT480.000.020.000.020.00-362279.69%
META230616C004900002023-04-17 12:08PM EDT490.000.020.000.010.00-164178.13%
META230616C005000002023-03-31 11:48AM EDT500.000.010.000.030.00-13,44586.72%
META230616C005100002023-03-03 2:55PM EDT510.000.010.000.020.00-411386.72%
META230616C005200002023-02-07 1:23PM EDT520.000.030.000.020.00-136389.06%
META230616C005300002023-04-14 10:30AM EDT530.000.010.000.020.00-134490.63%
META230616C005400002023-04-14 10:30AM EDT540.000.010.000.020.00-1127793.75%
META230616C005500002023-02-28 1:46PM EDT550.000.020.000.020.00-241495.31%
META230616C005600002022-12-01 12:45PM EDT560.000.030.000.030.00-15465100.78%
META230616C005700002023-02-07 10:30AM EDT570.000.030.000.000.00-164850.00%
META230616C005800002022-11-17 4:41PM EDT580.000.030.000.040.00-5256107.03%
META230616C005900002023-02-01 10:42AM EDT590.000.030.000.040.00-5573109.38%
META230616C006000002023-02-28 4:52PM EDT600.000.010.000.020.00-51,654104.69%
META230616C006500002023-04-24 11:29AM EDT650.000.010.000.010.00-11,679109.38%
META230616C007000002023-05-22 9:30AM EDT700.000.010.000.010.00-18,189118.75%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230616P000050002023-01-20 11:48AM EDT5.000.010.000.010.00-100292512.50%
META230616P000100002023-02-17 1:15PM EDT10.000.010.000.010.00-7391412.50%
META230616P000150002023-03-01 1:37PM EDT15.000.010.000.010.00-4420362.50%
META230616P000200002023-03-09 11:42AM EDT20.000.030.000.010.00-1283325.00%
META230616P000250002023-02-22 10:30AM EDT25.000.010.000.010.00-3414300.00%
META230616P000300002023-02-22 10:37AM EDT30.000.010.000.010.00-3957275.00%
META230616P000350002023-04-19 9:55AM EDT35.000.010.000.010.00-401,860256.25%
META230616P000400002023-04-20 3:10PM EDT40.000.010.000.010.00-11,403237.50%
META230616P000450002023-04-20 2:30PM EDT45.000.010.000.010.00-11,207225.00%
META230616P000500002023-04-27 11:51AM EDT50.000.010.000.010.00-32,514206.25%
META230616P000550002023-05-23 10:14AM EDT55.000.010.000.010.00-11,740196.88%
META230616P000600002023-05-12 3:12PM EDT60.000.010.000.010.00-205,497187.50%
META230616P000650002023-05-05 2:59PM EDT65.000.010.000.010.00-14,451175.00%
META230616P000700002023-05-01 2:08PM EDT70.000.010.000.010.00-26,773168.75%
META230616P000750002023-05-26 12:15PM EDT75.000.010.000.010.00-78,692156.25%
META230616P000800002023-05-19 12:40PM EDT80.000.010.000.010.00-26,771150.00%
META230616P000850002023-05-19 12:40PM EDT85.000.010.000.010.00-38,203143.75%
META230616P000900002023-05-25 3:59PM EDT90.000.010.000.010.00-26,919137.50%
META230616P000950002023-05-19 12:57PM EDT95.000.010.000.010.00-5015,072128.13%
META230616P001000002023-05-26 2:22PM EDT100.000.010.000.010.00-110,026121.88%
META230616P001050002023-05-26 2:16PM EDT105.000.010.000.020.00-25,144123.44%
META230616P001100002023-05-26 1:57PM EDT110.000.010.000.020.00-214,495117.19%
META230616P001150002023-05-25 10:07AM EDT115.000.010.000.010.00-36,861106.25%
META230616P001200002023-05-26 3:31PM EDT120.000.010.000.020.00-10511,072106.25%
META230616P001250002023-05-26 2:17PM EDT125.000.020.000.02+0.01+100.00%1314,726101.56%
META230616P001300002023-05-26 3:31PM EDT130.000.010.000.02-0.01-50.00%27,82595.31%
META230616P001350002023-05-26 2:22PM EDT135.000.010.000.02-0.01-50.00%2405,81990.63%
META230616P001400002023-05-26 10:39AM EDT140.000.020.010.03-0.01-33.33%215,23691.41%
META230616P001450002023-05-26 3:52PM EDT145.000.020.020.03-0.02-50.00%315,71188.28%
META230616P001500002023-05-26 3:32PM EDT150.000.030.020.03-0.02-40.00%59214,39483.59%
META230616P001550002023-05-26 3:49PM EDT155.000.040.020.04-0.01-20.00%1256,96380.47%
META230616P001600002023-05-26 2:01PM EDT160.000.040.030.05-0.02-33.33%907,68978.13%
META230616P001650002023-05-26 3:21PM EDT165.000.040.040.05-0.03-42.86%3406,10474.61%
META230616P001700002023-05-26 2:29PM EDT170.000.060.050.06-0.02-25.00%345,77471.68%
META230616P001750002023-05-26 2:26PM EDT175.000.070.060.07-0.03-30.00%3714,29668.56%
META230616P001800002023-05-26 3:25PM EDT180.000.080.070.09-0.05-38.46%2836,82765.63%
META230616P001850002023-05-26 3:11PM EDT185.000.100.090.10-0.04-28.57%185,17562.70%
META230616P001900002023-05-26 3:32PM EDT190.000.100.110.12-0.08-44.44%937,44559.77%
META230616P001950002023-05-26 3:31PM EDT195.000.130.120.14-0.07-35.00%1254,05856.35%
META230616P002000002023-05-26 3:52PM EDT200.000.170.160.17-0.09-34.62%9757,66053.81%
META230616P002050002023-05-26 3:56PM EDT205.000.200.190.20-0.13-39.39%9995,64950.78%
META230616P002100002023-05-26 3:59PM EDT210.000.250.230.25-0.19-43.18%7779,86848.24%
META230616P002150002023-05-26 3:58PM EDT215.000.320.300.32-0.25-43.86%3995,95145.70%
META230616P002200002023-05-26 3:59PM EDT220.000.430.410.44-0.40-48.19%8079,40943.73%
META230616P002250002023-05-26 3:59PM EDT225.000.590.570.60-0.56-48.70%1,1424,37241.65%
META230616P002300002023-05-26 3:58PM EDT230.000.820.810.84-0.82-50.00%1,3728,02439.82%
META230616P002350002023-05-26 3:58PM EDT235.001.171.151.19-1.22-51.05%1,5398,16538.12%
META230616P002400002023-05-26 3:59PM EDT240.001.701.671.71-1.65-49.25%3,68721,16236.65%
META230616P002450002023-05-26 3:55PM EDT245.002.442.412.46-2.36-49.17%1,8555,74135.33%
META230616P002500002023-05-26 3:59PM EDT250.003.503.453.55-3.10-46.97%1,0462,19534.33%
META230616P002550002023-05-26 3:59PM EDT255.004.954.905.00-3.90-44.07%1,23939733.29%
META230616P002600002023-05-26 3:59PM EDT260.006.856.856.95-4.70-40.69%1,03364432.53%
META230616P002650002023-05-26 3:55PM EDT265.009.359.309.45-4.50-32.49%2646832.04%
META230616P002700002023-05-26 3:53PM EDT270.0012.3012.2512.40-5.70-31.67%12017731.34%
META230616P002750002023-05-26 3:54PM EDT275.0015.9015.5516.10-12.70-44.41%143831.95%
META230616P002800002023-05-26 2:54PM EDT280.0020.0019.4519.95-12.05-37.60%11131.40%
META230616P002850002023-05-26 10:36AM EDT285.0027.7523.7024.30-6.60-19.21%1031.97%
META230616P002900002023-05-26 2:47PM EDT290.0029.2528.2028.80-13.15-31.01%1032.03%
META230616P002950002023-04-18 10:50AM EDT295.0078.1547.7548.550.00-10110.83%
META230616P003000002023-05-22 9:43AM EDT300.0048.9037.7538.400.00-1034.52%
META230616P003050002023-02-02 12:27PM EDT305.00114.16119.35120.150.00-6900378.14%
META230616P003100002023-03-14 11:17AM EDT310.00119.3489.9590.650.00-140241.31%
META230616P003150002023-02-06 10:34AM EDT315.00126.78131.70132.450.00-20399.06%
META230616P003200002023-05-15 9:35AM EDT320.0083.4057.6558.350.00-1046.12%
META230616P003250002023-03-02 10:46AM EDT325.00152.27111.95114.100.00-20289.31%
META230616P003300002023-05-10 3:09PM EDT330.0096.6067.7068.300.00-2050.64%
META230616P003350002023-02-28 11:39AM EDT335.00159.37126.65127.500.00-200316.02%
META230616P003400002023-03-20 2:52PM EDT340.00142.60123.90124.850.00-10289.42%
META230616P003450002023-04-06 3:36PM EDT345.00128.21111.75112.600.00-20222.89%
META230616P003500002023-05-22 10:52AM EDT350.0099.3087.7588.350.00-1051.07%
META230616P003550002023-04-12 11:21AM EDT355.00141.61120.80121.550.00-20227.50%
META230616P003600002023-05-25 3:54PM EDT360.00106.9097.7598.350.00-3055.27%
META230616P003650002023-02-14 3:05PM EDT365.00185.52159.35160.650.00-20355.41%
META230616P003700002023-03-06 1:45PM EDT370.00182.90158.90159.600.00-70336.10%
META230616P003750002023-04-12 11:20AM EDT375.00161.87140.80141.550.00-20243.92%
META230616P003800002023-03-31 10:38AM EDT380.00169.85139.25140.350.00-20219.47%
META230616P003850002023-03-06 11:48AM EDT385.00196.68174.05174.650.00-20348.55%
META230616P003900002023-05-19 1:09PM EDT390.00144.70127.70128.300.00-2061.91%
META230616P003950002023-05-19 1:09PM EDT395.00149.70132.75133.300.00-1066.80%
META230616P004000002023-05-02 11:31AM EDT400.00159.84137.70138.250.00-2060.16%
META230616P004050002023-05-19 10:02AM EDT405.00160.00142.70143.250.00-1061.72%
META230616P004100002023-05-03 1:05PM EDT410.00172.90147.70148.300.00-1068.75%
META230616P004150002023-05-24 9:42AM EDT415.00167.85152.70153.250.00-2064.84%
META230616P004200002023-05-24 9:42AM EDT420.00172.85157.70158.250.00-1066.41%
META230616P004250002023-05-24 9:42AM EDT425.00177.85162.70163.250.00-1067.97%
META230616P004300002023-05-24 9:42AM EDT430.00182.85167.75168.250.00-1075.00%
META230616P004350002023-05-24 9:42AM EDT435.00187.85172.70173.250.00-2071.09%
META230616P004400002023-05-25 9:56AM EDT440.00190.40177.70178.350.00-1081.84%
META230616P004450002023-02-03 4:07PM EDT445.00258.10259.30260.900.00-80495.50%
META230616P004500002023-04-12 11:49AM EDT450.00234.20215.75216.550.00-10294.25%
META230616P004600002023-02-03 11:29AM EDT460.00270.70273.45275.900.00-10502.80%
META230616P004700002022-07-19 2:01PM EDT470.00294.11294.35294.900.00-2300549.70%
META230616P004800002022-07-19 1:26PM EDT480.00304.87304.35305.050.00-1200555.59%
META230616P004900002022-07-19 2:02PM EDT490.00314.22313.95315.100.00-2600560.29%
META230616P005000002022-12-30 1:30PM EDT500.00380.91347.60348.950.00-10666.41%
META230616P005100002022-07-19 2:07PM EDT510.00333.86333.90335.000.00-220570.36%
META230616P005200002023-05-22 9:48AM EDT520.00268.45257.70258.250.00-1092.97%
META230616P005300002023-05-22 9:42AM EDT530.00279.75267.75268.250.00-10102.73%
META230616P005400002022-07-15 2:49PM EDT540.00375.23358.85361.050.00-420566.34%
META230616P005500002022-12-08 2:10PM EDT550.00434.80419.30420.550.00-60787.55%
META230616P005600002022-11-23 3:56PM EDT560.00447.40441.20442.650.00-2350849.37%
META230616P005700002022-12-08 1:45PM EDT570.00454.85439.35440.500.00-20796.02%
META230616P005800002023-04-20 10:44AM EDT580.00364.95333.00335.750.00-20297.06%
META230616P005900002023-05-25 1:09PM EDT590.00334.75327.70328.300.00-30116.41%
META230616P006000002023-05-25 1:09PM EDT600.00344.75337.70338.250.00-10110.16%
META230616P006500002023-05-25 1:09PM EDT650.00394.75387.70388.250.00-20120.31%
META230616P007000002023-05-25 1:09PM EDT700.00444.75437.65438.300.00-150128.91%