Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.986,80 -10,90 (-0,55%) EUR/USD
1,0844 -0,0065 (-0,60%) Bitcoin EUR
26.166,70 +341,10 (+1,32%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.98 | 0.00 | - | 4 | 86 | 5.00 | 0.01 | 0.00 | - | 100 | 292 |
| 88.00 | 0.00 | - | 3 | 0 | 10.00 | 0.01 | 0.00 | - | 7 | 391 |
| 74.83 | 0.00 | - | - | 2 | 15.00 | 0.01 | 0.00 | - | 4 | 420 |
| 70.48 | 0.00 | - | - | 1 | 20.00 | 0.03 | 0.00 | - | 1 | 283 |
| 75.00 | 0.00 | - | 2 | 0 | 25.00 | 0.01 | 0.00 | - | 3 | 414 |
| 90.95 | 0.00 | - | 1 | 6 | 30.00 | 0.01 | 0.00 | - | 3 | 957 |
| 158.25 | 0.00 | - | 1 | 9 | 35.00 | 0.01 | 0.00 | - | 30 | 1,891 |
| 162.06 | 0.00 | - | 2 | 35 | 40.00 | 0.01 | 0.00 | - | 1 | 1,419 |
| 135.47 | 0.00 | - | 1 | 9 | 45.00 | 0.01 | 0.00 | - | 48 | 1,208 |
| 157.72 | 0.00 | - | 3 | 362 | 50.00 | 0.01 | 0.00 | - | 2 | 2,499 |
| 143.10 | 0.00 | - | 1 | 37 | 55.00 | 0.01 | -0.02 | -66.67% | 3 | 1,729 |
| 140.00 | 0.00 | - | 1 | 101 | 60.00 | 0.01 | 0.00 | - | 1 | 5,398 |
| 124.23 | 0.00 | - | 4 | 24 | 65.00 | 0.01 | -0.02 | -66.67% | 1 | 4,354 |
| 120.80 | 0.00 | - | 1 | 161 | 70.00 | 0.02 | 0.00 | - | 10 | 6,768 |
| 113.25 | 0.00 | - | 2 | 237 | 75.00 | 0.04 | 0.00 | - | 187 | 8,676 |
| 125.95 | 0.00 | - | 1 | 199 | 80.00 | 0.04 | 0.00 | - | 110 | 6,193 |
| 123.10 | 0.00 | - | 1 | 91 | 85.00 | 0.04 | 0.00 | - | 9 | 8,014 |
| 123.03 | +4.85 | +4.10% | 30 | 2,705 | 90.00 | 0.07 | 0.00 | - | 306 | 6,616 |
| 113.12 | 0.00 | - | 1 | 1,411 | 95.00 | 0.10 | 0.00 | - | 17 | 4,740 |
| 108.50 | 0.00 | - | 7 | 7,773 | 100.00 | 0.13 | -0.01 | -7.14% | 86 | 9,659 |
| 105.71 | +3.61 | +3.54% | 1 | 1,945 | 105.00 | 0.17 | -0.03 | -15.00% | 28 | 4,221 |
| 101.76 | +3.86 | +3.94% | 2 | 3,194 | 110.00 | 0.22 | -0.04 | -15.38% | 3 | 5,166 |
| 97.50 | +6.25 | +6.85% | 8 | 3,687 | 115.00 | 0.29 | -0.05 | -14.71% | 1 | 6,540 |
| 91.75 | +3.58 | +4.06% | 8 | 6,615 | 120.00 | 0.37 | -0.08 | -17.78% | 119 | 12,794 |
| 88.70 | +5.23 | +6.27% | 4 | 7,067 | 125.00 | 0.47 | -0.11 | -18.97% | 339 | 13,382 |
| 83.04 | +3.04 | +3.80% | 22 | 5,109 | 130.00 | 0.61 | -0.13 | -17.57% | 45 | 7,963 |
| 77.98 | +3.63 | +4.88% | 3 | 5,329 | 135.00 | 0.79 | -0.16 | -16.84% | 505 | 4,839 |
| 73.86 | +3.90 | +5.57% | 44 | 5,077 | 140.00 | 1.00 | -0.20 | -16.67% | 51 | 5,966 |
| 68.30 | +3.10 | +4.75% | 1 | 4,866 | 145.00 | 1.35 | -0.17 | -11.18% | 46 | 4,636 |
| 65.00 | +3.70 | +6.04% | 74 | 4,802 | 150.00 | 1.58 | -0.35 | -18.13% | 563 | 15,175 |
| 60.00 | +4.08 | +7.30% | 3 | 3,346 | 155.00 | 1.95 | -0.49 | -20.08% | 379 | 3,861 |
| 56.16 | +4.01 | +7.69% | 38 | 6,901 | 160.00 | 2.51 | -0.45 | -15.20% | 581 | 6,854 |
| 51.70 | +4.36 | +9.21% | 7 | 6,137 | 165.00 | 3.10 | -0.70 | -18.42% | 111 | 5,676 |
| 47.55 | +3.95 | +9.06% | 144 | 5,994 | 170.00 | 3.73 | -0.67 | -15.23% | 546 | 7,929 |
| 42.52 | +3.15 | +8.00% | 23 | 11,010 | 175.00 | 4.49 | -1.13 | -20.11% | 232 | 13,394 |
| 38.23 | +1.83 | +5.03% | 144 | 10,960 | 180.00 | 5.45 | -1.02 | -15.77% | 266 | 7,375 |
| 35.50 | +3.00 | +9.23% | 56 | 5,072 | 185.00 | 6.54 | -1.42 | -17.84% | 106 | 3,734 |
| 31.90 | +2.97 | +10.27% | 347 | 7,850 | 190.00 | 7.90 | -1.30 | -14.13% | 453 | 3,163 |
| 27.50 | +1.85 | +7.21% | 189 | 6,720 | 195.00 | 9.40 | -1.95 | -17.18% | 88 | 3,261 |
| 25.15 | +2.55 | +11.28% | 451 | 12,813 | 200.00 | 11.09 | -1.66 | -13.02% | 709 | 4,773 |
| 22.12 | +2.38 | +12.06% | 159 | 5,322 | 205.00 | 12.98 | -2.02 | -13.47% | 225 | 2,578 |
| 19.20 | +2.10 | +12.28% | 424 | 8,073 | 210.00 | 15.20 | -2.35 | -13.39% | 813 | 2,096 |
| 16.65 | +2.20 | +15.22% | 313 | 5,945 | 215.00 | 18.00 | -2.55 | -12.41% | 80 | 1,494 |
| 14.15 | +1.55 | +12.30% | 215 | 8,694 | 220.00 | 20.19 | -2.56 | -11.25% | 55 | 524 |
| 12.15 | +1.45 | +13.55% | 271 | 9,046 | 225.00 | 24.30 | -2.95 | -10.83% | 6 | 244 |
| 10.25 | +1.25 | +13.89% | 286 | 7,531 | 230.00 | 29.20 | 0.00 | - | 60 | 628 |
| 8.30 | +0.74 | +9.79% | 197 | 1,128 | 235.00 | 30.17 | -4.53 | -13.05% | 4 | 64 |
| 7.22 | +0.92 | +14.60% | 415 | 13,481 | 240.00 | 35.00 | -4.70 | -11.84% | 2 | 166 |
| 6.05 | +0.85 | +16.35% | 98 | 1,540 | 245.00 | 47.10 | 0.00 | - | 2 | 6 |
| 5.00 | +0.70 | +16.28% | 209 | 6,492 | 250.00 | 45.40 | 0.00 | - | 1 | 523 |
| 4.10 | +0.55 | +15.49% | 53 | 4,005 | 255.00 | 50.95 | 0.00 | - | 2 | 17 |
| 3.17 | +0.37 | +13.21% | 62 | 2,223 | 260.00 | 51.30 | -3.67 | -6.68% | 15 | 378 |
| 2.61 | +0.33 | +14.47% | 811 | 5,270 | 265.00 | 55.25 | -5.30 | -8.75% | 5 | 13 |
| 2.14 | +0.13 | +6.47% | 41 | 2,590 | 270.00 | 65.55 | 0.00 | - | 1 | 174 |
| 1.75 | +0.12 | +7.36% | 8 | 887 | 275.00 | 65.65 | -13.40 | -16.95% | 4 | 16 |
| 1.48 | +0.18 | +13.85% | 56 | 11,156 | 280.00 | 69.95 | -10.05 | -12.56% | 7 | 49 |
| 1.18 | +0.21 | +21.65% | 11 | 3,086 | 285.00 | 97.62 | 0.00 | - | 8 | 0 |
| 0.99 | +0.09 | +10.00% | 5 | 1,740 | 290.00 | 85.70 | 0.00 | - | 1 | 0 |
| 0.78 | +0.04 | +5.41% | 25 | 244 | 295.00 | 106.50 | 0.00 | - | 2 | 0 |
| 0.68 | +0.06 | +9.68% | 678 | 5,125 | 300.00 | 110.13 | 0.00 | - | 24 | 0 |
| 0.50 | 0.00 | - | 1 | 540 | 305.00 | 114.16 | 0.00 | - | 690 | 0 |
| 0.45 | +0.04 | +9.76% | 10 | 839 | 310.00 | 119.34 | 0.00 | - | 14 | 0 |
| 0.36 | -0.17 | -32.08% | 6 | 795 | 315.00 | 126.78 | 0.00 | - | 2 | 0 |
| 0.31 | +0.02 | +6.90% | 1 | 733 | 320.00 | 115.22 | 0.00 | - | 10 | 0 |
| 0.28 | 0.00 | - | 10 | 820 | 325.00 | 152.27 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 1 | 2,046 | 330.00 | 120.20 | -2.85 | -2.32% | 2 | 0 |
| 0.19 | +0.01 | +5.56% | 4 | 3,138 | 335.00 | 159.37 | 0.00 | - | 20 | 0 |
| 0.16 | +0.04 | +33.33% | 1 | 942 | 340.00 | 142.60 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 1,080 | 345.00 | 162.63 | 0.00 | - | 2 | 0 |
| 0.14 | +0.01 | +7.69% | 145 | 4,389 | 350.00 | 145.60 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 30 | 270 | 355.00 | 175.43 | 0.00 | - | 20 | 0 |
| 0.09 | -0.01 | -10.00% | 10 | 1,080 | 360.00 | 179.96 | 0.00 | - | 2 | 0 |
| 0.10 | -0.04 | -28.57% | 1 | 231 | 365.00 | 185.52 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 819 | 370.00 | 182.90 | 0.00 | - | 7 | 0 |
| 0.07 | 0.00 | - | 20 | 1,139 | 375.00 | 190.27 | 0.00 | - | 12 | 0 |
| 0.08 | 0.00 | - | 1 | 4,415 | 380.00 | 169.85 | -22.26 | -11.59% | 2 | 0 |
| 0.07 | +0.02 | +40.00% | 30 | 308 | 385.00 | 196.68 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 2,221 | 390.00 | 184.25 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 1,307 | 395.00 | 203.57 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 3,130 | 400.00 | 228.73 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 465 | 405.00 | 227.55 | 0.00 | - | 1 | 0 |
| 0.05 | +0.03 | +150.00% | 1 | 873 | 410.00 | 223.47 | 0.00 | - | 16 | 0 |
| 0.04 | 0.00 | - | 1 | 188 | 415.00 | 238.82 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 12 | 2,123 | 420.00 | 228.49 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 10 | 153 | 425.00 | 241.49 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 30 | 327 | 430.00 | 247.41 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 30 | 314 | 435.00 | 250.34 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 821 | 440.00 | 252.31 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 777 | 445.00 | 258.10 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 3,016 | 450.00 | 246.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 211 | 460.00 | 270.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 130 | 470.00 | 294.11 | 0.00 | - | 230 | 0 |
| 0.03 | 0.00 | - | 4 | 622 | 480.00 | 304.87 | 0.00 | - | 120 | 0 |
| 0.03 | 0.00 | - | 1 | 640 | 490.00 | 314.22 | 0.00 | - | 260 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 3,444 | 500.00 | 380.91 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 113 | 510.00 | 333.86 | 0.00 | - | 22 | 0 |
| 0.03 | 0.00 | - | 1 | 363 | 520.00 | 407.80 | 0.00 | - | 101 | 0 |
| 0.02 | 0.00 | - | 6 | 345 | 530.00 | 414.25 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 7 | 277 | 540.00 | 375.23 | 0.00 | - | 42 | 0 |
| 0.02 | 0.00 | - | 2 | 414 | 550.00 | 434.80 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 15 | 465 | 560.00 | 447.40 | 0.00 | - | 235 | 0 |
| 0.03 | 0.00 | - | 1 | 648 | 570.00 | 454.85 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 256 | 580.00 | 464.25 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 573 | 590.00 | 407.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,654 | 600.00 | 416.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,680 | 650.00 | 458.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 8,203 | 700.00 | 497.70 | 0.00 | - | 1 | 0 |
