META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230721C000050002023-05-19 1:09PM EDT5.00240.25256.80258.450.00-11428.13%
META230721C000150002023-05-19 1:07PM EDT15.00230.55247.20248.250.00-11322.27%
META230721C000200002023-05-18 1:39PM EDT20.00224.30242.20243.200.00-11282.81%
META230721C000250002023-05-22 1:14PM EDT25.00226.00237.35238.250.00--1271.88%
META230721C000300002023-05-22 2:56PM EDT30.00219.50232.40233.250.00--6252.73%
META230721C000500002023-05-25 12:30PM EDT50.00205.25212.55213.400.00-12203.42%
META230721C000550002023-05-19 9:47AM EDT55.00191.90207.60208.450.00-11194.82%
META230721C000600002023-05-23 9:44AM EDT60.00189.70202.60203.500.00--1185.45%
META230721C000650002023-05-23 9:57AM EDT65.00184.30197.60198.600.00--1178.13%
META230721C000750002023-05-24 9:36AM EDT75.00173.05187.70188.750.00--1165.43%
META230721C000800002023-04-03 3:56PM EDT80.00134.71157.55158.400.00-120.00%
META230721C000850002023-04-27 12:17PM EDT85.00156.40177.20178.100.00--2119.14%
META230721C000900002023-04-28 10:37AM EDT90.00147.85172.30173.200.00-270121.48%
META230721C000950002023-05-19 3:50PM EDT95.00150.67167.95168.850.00-15140.92%
META230721C001000002023-05-30 3:04PM EDT100.00164.74163.05163.75+11.87+7.76%145134.38%
META230721C001050002023-05-26 3:26PM EDT105.00157.49157.90158.850.00-514127.49%
META230721C001100002023-05-26 11:56AM EDT110.00150.03153.00153.950.00-132123.88%
META230721C001150002023-05-30 2:28PM EDT115.00149.01148.05149.00+1.51+1.02%981119.21%
META230721C001200002023-05-30 2:27PM EDT120.00143.95143.05144.15+1.63+1.15%239115.14%
META230721C001250002023-05-30 3:15PM EDT125.00139.42138.10139.05+10.47+8.12%450109.30%
META230721C001300002023-05-30 3:15PM EDT130.00134.46133.20134.15+16.31+13.80%269105.91%
META230721C001350002023-05-30 3:52PM EDT135.00128.38128.20129.25+8.31+6.92%150101.71%
META230721C001400002023-05-30 10:15AM EDT140.00126.60123.30124.25+3.35+2.72%18597.56%
META230721C001450002023-05-30 3:26PM EDT145.00118.90118.35119.25+3.67+3.18%515293.19%
META230721C001500002023-05-30 3:48PM EDT150.00113.65113.50114.25+4.42+4.05%826789.58%
META230721C001550002023-05-24 1:17PM EDT155.0093.10108.50109.450.00-19686.33%
META230721C001600002023-05-30 1:23PM EDT160.00103.52103.50104.45+1.04+1.01%1737781.88%
META230721C001650002023-05-30 12:57PM EDT165.00102.2798.6099.50+4.37+4.46%113578.42%
META230721C001700002023-05-26 3:27PM EDT170.0093.2593.7594.550.00-442875.22%
META230721C001750002023-05-30 1:53PM EDT175.0089.3588.8089.65+3.61+4.21%245271.78%
META230721C001800002023-05-30 12:23PM EDT180.0088.2983.9084.70+7.76+9.64%9176368.36%
META230721C001850002023-05-30 12:23PM EDT185.0083.4379.0579.80+4.35+5.50%8077765.36%
META230721C001900002023-05-30 3:41PM EDT190.0074.7274.1574.95+0.49+0.66%977062.32%
META230721C001950002023-05-30 1:49PM EDT195.0070.1169.4570.00+0.86+1.24%151,37459.60%
META230721C002000002023-05-30 2:23PM EDT200.0065.3064.5065.30+3.90+6.35%282,45756.79%
META230721C002050002023-05-30 1:54PM EDT205.0060.0659.9060.45+0.98+1.66%91,66154.48%
META230721C002100002023-05-30 1:52PM EDT210.0055.5555.1555.70+0.72+1.31%1121,64851.87%
META230721C002150002023-05-30 12:01PM EDT215.0053.9650.4051.05+3.74+7.45%133,13850.96%
META230721C002200002023-05-30 3:38PM EDT220.0046.0045.8546.55+0.10+0.22%354,97549.04%
META230721C002250002023-05-30 11:56AM EDT225.0045.4841.5041.95+4.29+10.42%21,89246.44%
META230721C002300002023-05-30 3:46PM EDT230.0037.5037.2037.60+0.50+1.35%934,66944.56%
META230721C002350002023-05-30 3:56PM EDT235.0033.0532.9033.50+0.01+0.03%3293,23343.18%
META230721C002400002023-05-30 3:46PM EDT240.0029.3028.8529.45+0.34+1.17%1454,27241.52%
META230721C002450002023-05-30 3:58PM EDT245.0025.2525.2025.60+0.05+0.20%676,94340.00%
META230721C002500002023-05-30 3:55PM EDT250.0021.6821.6522.00+0.10+0.46%6,91212,14838.68%
META230721C002550002023-05-30 3:56PM EDT255.0018.4218.5018.65+0.05+0.27%3813,42037.45%
META230721C002600002023-05-30 3:53PM EDT260.0015.3015.5515.65-0.09-0.58%2,5177,00336.51%
META230721C002650002023-05-30 3:57PM EDT265.0012.8012.8513.00+0.10+0.79%1,6952,28035.79%
META230721C002700002023-05-30 3:58PM EDT270.0010.5510.5010.65+0.12+1.15%4,3556,37935.13%
META230721C002750002023-05-30 3:36PM EDT275.008.558.508.60+0.18+2.15%1,3623,39534.53%
META230721C002800002023-05-30 3:57PM EDT280.006.806.806.90+0.10+1.49%2,2544,41834.14%
META230721C002850002023-05-30 3:54PM EDT285.005.285.355.50-0.01-0.19%4611,39033.89%
META230721C002900002023-05-30 3:54PM EDT290.004.104.204.35-0.05-1.20%6661,79033.72%
META230721C002950002023-05-30 3:13PM EDT295.003.403.303.40+0.15+4.62%15476633.55%
META230721C003000002023-05-30 3:53PM EDT300.002.612.592.65+0.13+5.24%1,7593,91133.48%
META230721C003050002023-05-30 3:52PM EDT305.001.982.012.07+0.04+2.06%72857233.53%
META230721C003100002023-05-30 3:53PM EDT310.001.581.581.62+0.08+5.33%1,49261633.67%
META230721C003150002023-05-30 3:54PM EDT315.001.181.211.25+0.02+1.72%5942233.73%
META230721C003200002023-05-30 2:52PM EDT320.001.060.940.98+0.19+21.84%18758833.95%
META230721C003250002023-05-30 2:44PM EDT325.000.850.740.78+0.14+19.72%16825534.29%
META230721C003300002023-05-30 11:34AM EDT330.000.700.580.62+0.15+27.27%11328334.62%
META230721C003350002023-05-30 3:09PM EDT335.000.500.460.49+0.06+13.64%1155734.91%
META230721C003400002023-05-30 2:26PM EDT340.000.400.380.40+0.04+11.11%15076635.38%
META230721C003450002023-05-30 12:44PM EDT345.000.360.300.33+0.06+20.00%45335.89%
META230721C003500002023-05-30 3:04PM EDT350.000.260.240.27+0.01+4.00%33663136.33%
META230721C003550002023-05-30 12:47PM EDT355.000.250.200.23+0.11+78.57%739336.96%
META230721C003600002023-05-30 1:18PM EDT360.000.190.160.20+0.04+26.67%822637.65%
META230721C003650002023-05-30 9:37AM EDT365.000.170.140.17+0.02+13.33%65238.18%
META230721C003700002023-05-30 10:30AM EDT370.000.140.110.15+0.03+27.27%3044138.92%
META230721C003750002023-05-30 1:05PM EDT375.000.130.100.13+0.02+18.18%361,27939.50%
META230721C003800002023-05-30 3:40PM EDT380.000.100.080.110.00-14362839.94%
META230721C003900002023-05-30 1:01PM EDT390.000.080.060.08+0.03+60.00%298640.82%
META230721C004000002023-05-30 2:37PM EDT400.000.070.040.07+0.01+16.67%50829442.48%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230721P000100002023-02-10 11:59AM EDT10.000.010.000.010.00--20262.50%
META230721P000450002023-04-20 2:12PM EDT45.000.010.000.010.00--3137.50%
META230721P000500002023-04-27 9:40AM EDT50.000.010.000.010.00-61200131.25%
META230721P000550002023-04-24 11:30AM EDT55.000.010.000.010.00-1194121.88%
META230721P000600002023-04-27 12:30PM EDT60.000.010.000.010.00-13337115.63%
META230721P000650002023-04-27 10:50AM EDT65.000.010.000.010.00-1061109.38%
META230721P000700002023-04-27 9:38AM EDT70.000.030.000.010.00-3042103.13%
META230721P000750002023-05-08 9:32AM EDT75.000.010.000.010.00-172198.44%
META230721P000800002023-05-16 10:01AM EDT80.000.010.000.020.00-124398.44%
META230721P000850002023-05-23 9:53AM EDT85.000.010.000.020.00-578193.75%
META230721P000900002023-05-25 12:53PM EDT90.000.010.000.010.00-11,78284.38%
META230721P000950002023-05-26 10:52AM EDT95.000.020.000.030.00-131687.50%
META230721P001000002023-05-30 11:44AM EDT100.000.020.000.030.00-1059183.59%
META230721P001050002023-05-26 1:41PM EDT105.000.020.000.040.00-10026681.25%
META230721P001100002023-05-26 1:39PM EDT110.000.020.010.040.00-10141578.91%
META230721P001150002023-05-25 9:30AM EDT115.000.020.010.040.00-838575.00%
META230721P001200002023-05-30 2:10PM EDT120.000.030.020.050.00-276973.44%
META230721P001250002023-05-26 2:09PM EDT125.000.030.030.060.00-221,66271.68%
META230721P001300002023-05-26 3:23PM EDT130.000.040.040.070.00-249069.53%
META230721P001350002023-05-30 1:09PM EDT135.000.040.040.050.00-251,20064.84%
META230721P001400002023-05-30 2:41PM EDT140.000.050.060.09-0.01-16.67%2387064.84%
META230721P001450002023-05-30 1:23PM EDT145.000.060.070.10-0.02-25.00%3758762.31%
META230721P001500002023-05-30 2:53PM EDT150.000.070.080.11-0.03-30.00%211,69559.77%
META230721P001550002023-05-26 10:20AM EDT155.000.130.100.120.00-4084557.62%
META230721P001600002023-05-30 3:55PM EDT160.000.140.120.15-0.01-6.67%141,03755.76%
META230721P001650002023-05-30 3:09PM EDT165.000.140.140.17-0.04-22.22%331,05853.61%
META230721P001700002023-05-30 9:31AM EDT170.000.180.170.21-0.04-18.18%61,33151.86%
META230721P001750002023-05-30 10:25AM EDT175.000.210.210.25-0.07-25.00%141,29150.10%
META230721P001800002023-05-30 3:10PM EDT180.000.270.280.30-0.06-18.18%1342,21648.88%
META230721P001850002023-05-30 3:21PM EDT185.000.350.350.37-0.06-14.63%5097147.31%
META230721P001900002023-05-30 3:44PM EDT190.000.450.430.47-0.06-11.76%3742,88045.97%
META230721P001950002023-05-30 3:02PM EDT195.000.540.560.59-0.09-14.29%2311,77544.61%
META230721P002000002023-05-30 3:51PM EDT200.000.730.700.74-0.07-8.75%6755,74043.24%
META230721P002050002023-05-30 3:07PM EDT205.000.860.890.93-0.17-16.50%9082,12641.94%
META230721P002100002023-05-30 3:51PM EDT210.001.151.131.18-0.10-8.00%1,8742,36440.76%
META230721P002150002023-05-30 3:24PM EDT215.001.411.441.48-0.21-12.96%3202,66939.50%
META230721P002200002023-05-30 3:58PM EDT220.001.881.831.88-0.12-6.00%7793,56938.43%
META230721P002250002023-05-30 3:36PM EDT225.002.322.322.37-0.24-9.38%2642,11737.33%
META230721P002300002023-05-30 3:59PM EDT230.002.952.953.00-0.20-6.35%7284,15036.34%
META230721P002350002023-05-30 3:53PM EDT235.003.803.703.80-0.15-3.80%5824,57635.46%
META230721P002400002023-05-30 3:56PM EDT240.004.804.654.80-0.14-2.83%1,3943,05534.66%
META230721P002450002023-05-30 3:53PM EDT245.006.055.856.00-0.13-2.10%1,6184,42233.83%
META230721P002500002023-05-30 3:53PM EDT250.007.507.257.40-0.10-1.32%6482,11332.92%
META230721P002550002023-05-30 3:59PM EDT255.009.058.959.10-0.25-2.69%1,0201,21332.11%
META230721P002600002023-05-30 3:59PM EDT260.0011.0510.9511.10-0.35-3.07%3,46641931.34%
META230721P002650002023-05-30 3:52PM EDT265.0013.5713.3013.45-0.08-0.59%69113830.66%
META230721P002700002023-05-30 3:40PM EDT270.0016.3015.9516.20-0.35-2.10%14922030.19%
META230721P002750002023-05-30 3:50PM EDT275.0019.1518.9519.35-0.20-1.03%9529229.93%
META230721P002800002023-05-30 3:29PM EDT280.0022.3022.0522.70-0.47-2.06%15424429.38%
META230721P002850002023-05-30 10:22AM EDT285.0024.1025.6026.45-2.55-9.57%683329.18%
META230721P002900002023-05-30 12:30PM EDT290.0027.7429.5030.35-6.26-18.41%151328.61%
META230721P002950002023-05-30 12:28PM EDT295.0031.4533.7034.40-13.80-30.50%2227.66%
META230721P003000002023-05-22 1:14PM EDT300.0033.7938.1038.90-15.67-31.68%4027.81%
META230721P003050002023-05-30 3:37PM EDT305.0042.6942.5543.45-49.77-53.83%5027.50%
META230721P003100002023-03-16 3:13PM EDT310.00109.5988.0088.950.00-10145.65%
META230721P003150002023-05-30 9:52AM EDT315.0050.5152.1053.00-17.99-26.26%2028.00%
META230721P003200002023-05-30 2:16PM EDT320.0058.0457.0557.90-79.22-57.72%1028.78%
META230721P003250002023-05-30 2:16PM EDT325.0062.9862.0062.85-11.46-15.39%1029.93%
META230721P003300002023-05-26 12:28PM EDT330.0066.2066.9567.80-5.30-7.41%1030.93%
META230721P003350002023-04-26 10:13AM EDT335.00122.5077.0077.850.00--060.57%
META230721P003400002023-05-26 2:41PM EDT340.0079.2076.8078.000.00-1237.04%
META230721P003450002023-04-26 10:07AM EDT345.00131.8487.4088.350.00-2067.00%
META230721P003500002023-05-30 10:06AM EDT350.00137.1687.0087.85+52.26+61.55%1038.18%
META230721P003550002023-05-19 1:07PM EDT355.00109.5591.9592.800.00-1038.87%
META230721P003600002023-05-03 3:56PM EDT360.00122.3596.6098.150.00-1045.44%
META230721P003650002023-04-06 3:30PM EDT365.00148.73131.70132.600.00-1280149.70%
META230721P003700002023-05-02 1:46PM EDT370.00129.99107.00107.850.00-3044.17%
META230721P003750002023-04-26 10:15AM EDT375.00162.82117.10117.850.00-20077.88%
META230721P003800002023-05-05 3:06PM EDT380.00146.25117.00117.850.00-3046.97%
META230721P003900002023-05-04 10:46AM EDT390.00153.80127.00127.800.00-1048.68%
META230721P004000002023-05-01 12:11PM EDT400.00162.93136.95137.850.00-2052.30%